Ares Commercial Real Estate Corporation (ACRE)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
06/10/2023 |
134.836 |
-0,22%
|
9,02
|
8,96
|
9,23
|
9,06
|
05/10/2023 |
167.324 |
2,48%
|
8,85
|
8,805
|
9,13
|
9,08
|
04/10/2023 |
163.161 |
-0,23%
|
9,12
|
8,65
|
8,9012
|
8,86
|
03/10/2023 |
291.681 |
-3,27%
|
9,44
|
8,765
|
9,125
|
8,88
|
02/10/2023 |
277.754 |
-3,57%
|
9,44
|
9,16
|
9,44
|
9,18
|
29/09/2023 |
196.610 |
0,11%
|
9,605
|
9,48
|
9,7102
|
9,52
|
28/09/2023 |
270.988 |
1,49%
|
9,41
|
9,27
|
9,585
|
9,51
|
27/09/2023 |
288.710 |
-0,10%
|
9,77
|
9,59
|
9,815
|
9,70
|
26/09/2023 |
176.787 |
-1,82%
|
9,915
|
9,71
|
9,90
|
9,71
|
25/09/2023 |
168.354 |
-0,90%
|
9,915
|
9,85
|
10,005
|
9,89
|
22/09/2023 |
190.381 |
1,01%
|
9,93
|
9,8901
|
10,065
|
9,98
|
21/09/2023 |
236.867 |
-3,09%
|
10,30
|
9,87
|
10,295
|
10,04
|
20/09/2023 |
179.277 |
-0,86%
|
10,50
|
10,36
|
10,565
|
10,36
|
19/09/2023 |
181.258 |
0,29%
|
10,47
|
10,415
|
10,58
|
10,45
|
18/09/2023 |
213.338 |
-0,67%
|
10,45
|
10,41
|
10,535
|
10,42
|
15/09/2023 |
136.089 |
1,06%
|
10,42
|
10,35
|
10,515
|
10,49
|
14/09/2023 |
124.858 |
0,78%
|
10,42
|
10,3301
|
10,4682
|
10,38
|
13/09/2023 |
172.406 |
-1,34%
|
10,39
|
10,30
|
10,43
|
10,30
|
12/09/2023 |
159.164 |
-0,48%
|
10,43
|
10,42
|
10,54
|
10,44
|
11/09/2023 |
148.904 |
0,77%
|
10,46
|
10,4074
|
10,505
|
10,49
|
08/09/2023 |
120.749 |
0,48%
|
10,355
|
10,34
|
10,49
|
10,41
|
07/09/2023 |
168.998 |
0,68%
|
10,28
|
10,24
|
10,39
|
10,36
|
06/09/2023 |
165.271 |
-0,58%
|
10,325
|
10,215
|
10,395
|
10,29
|
05/09/2023 |
178.170 |
-0,10%
|
10,34
|
10,27
|
10,4265
|
10,35
|
04/09/2023 |
165.327 |
0,10%
|
10,46
|
10,30
|
10,56
|
10,36
|
01/09/2023 |
165.327 |
0,10%
|
10,46
|
10,30
|
10,56
|
10,36
|
31/08/2023 |
177.541 |
-0,67%
|
10,46
|
10,34
|
10,51
|
10,35
|
30/08/2023 |
245.413 |
0,87%
|
10,30
|
10,26
|
10,47
|
10,42
|
29/08/2023 |
174.384 |
2,68%
|
10,06
|
10,0193
|
10,32
|
10,33
|
28/08/2023 |
177.441 |
2,34%
|
9,93
|
9,9307
|
10,095
|
10,06
|
25/08/2023 |
144.564 |
0,10%
|
9,93
|
9,725
|
9,925
|
9,83
|
24/08/2023 |
139.386 |
-0,51%
|
9,88
|
9,7813
|
9,999
|
9,82
|
23/08/2023 |
165.894 |
2,39%
|
9,76
|
9,64
|
9,895
|
9,87
|
22/08/2023 |
210.010 |
-0,72%
|
9,76
|
9,64
|
9,81
|
9,64
|
21/08/2023 |
396.447 |
0,41%
|
9,67
|
9,515
|
9,75
|
9,71
|
18/08/2023 |
391.495 |
-1,73%
|
9,90
|
9,38
|
9,72
|
9,67
|
17/08/2023 |
233.200 |
-0,12%
|
9,90
|
9,77
|
9,94
|
9,8485
|
16/08/2023 |
161.794 |
-1,00%
|
10,01
|
9,85
|
10,0585
|
9,86
|
15/08/2023 |
356.798 |
-3,21%
|
10,37
|
9,90
|
10,225
|
9,96
|
14/08/2023 |
148.698 |
-1,63%
|
10,37
|
10,275
|
10,47
|
10,29
|
11/08/2023 |
111.026 |
0,19%
|
10,44
|
10,3735
|
10,47
|
10,46
|
10/08/2023 |
127.554 |
-0,48%
|
10,53
|
10,375
|
10,6201
|
10,44
|
09/08/2023 |
205.520 |
-0,94%
|
10,52
|
10,48
|
10,63
|
10,49
|
08/08/2023 |
177.089 |
-0,94%
|
10,45
|
10,40
|
10,60
|
10,59
|
07/08/2023 |
201.141 |
0,94%
|
10,60
|
10,57
|
10,72
|
10,69
|
04/08/2023 |
186.712 |
0,10%
|
10,57
|
10,53
|
10,6913
|
10,59
|
03/08/2023 |
371.792 |
2,03%
|
10,46
|
10,39
|
10,69
|
10,58
|
02/08/2023 |
585.698 |
-0,58%
|
10,32
|
10,12
|
10,49
|
10,37
|
01/08/2023 |
269.021 |
-2,16%
|
10,50
|
10,40
|
10,63
|
10,43
|
31/07/2023 |
176.438 |
-0,28%
|
10,76
|
10,57
|
10,82
|
10,66
|
28/07/2023 |
187.395 |
2,10%
|
10,60
|
10,52
|
10,74
|
10,69
|
27/07/2023 |
147.052 |
-1,78%
|
10,69
|
10,41
|
10,69
|
10,47
|
26/07/2023 |
216.230 |
1,72%
|
10,62
|
10,55
|
10,69
|
10,66
|
25/07/2023 |
219.357 |
-1,13%
|
10,55
|
10,46
|
10,63
|
10,48
|
24/07/2023 |
250.609 |
-0,28%
|
10,74
|
10,56
|
10,865
|
10,60
|
21/07/2023 |
147.153 |
-1,76%
|
10,95
|
10,63
|
10,99
|
10,63
|
20/07/2023 |
245.540 |
-1,64%
|
11,00
|
10,695
|
11,02
|
10,82
|
19/07/2023 |
280.452 |
0,27%
|
11,055
|
10,90
|
11,205
|
11,00
|
18/07/2023 |
316.331 |
2,52%
|
10,77
|
10,7524
|
11,00
|
10,97
|
17/07/2023 |
225.774 |
0,75%
|
10,58
|
10,54
|
10,72
|
10,70
|
14/07/2023 |
136.207 |
-0,28%
|
10,56
|
10,515
|
10,65
|
10,62
|
13/07/2023 |
268.279 |
2,21%
|
10,41
|
10,41
|
10,72
|
10,65
|
12/07/2023 |
649.302 |
-1,70%
|
10,83
|
10,2847
|
10,83
|
10,42
|
11/07/2023 |
147.227 |
1,63%
|
10,13
|
10,445
|
10,601
|
10,60
|
10/07/2023 |
206.589 |
2,56%
|
10,13
|
10,1108
|
10,43
|
10,43
|
07/07/2023 |
188.674 |
2,11%
|
9,98
|
9,97
|
10,26
|
10,17
|
06/07/2023 |
366.887 |
-1,68%
|
9,98
|
9,76
|
10,06
|
9,96
|
05/07/2023 |
256.939 |
0,00%
|
10,07
|
10,02
|
10,225
|
10,13
|
04/07/2023 |
123.982 |
0,00%
|
10,07
|
10,01
|
10,16
|
10,15
|
03/07/2023 |
123.882 |
-0,30%
|
10,07
|
10,01
|
10,16
|
10,12
|
30/06/2023 |
207.839 |
0,20%
|
10,18
|
10,1101
|
10,248
|
10,15
|
29/06/2023 |
327.529 |
0,70%
|
10,065
|
9,985
|
10,1901
|
10,13
|
28/06/2023 |
261.852 |
0,29%
|
10,255
|
10,2696
|
10,4388
|
10,41
|
27/06/2023 |
238.473 |
1,37%
|
10,255
|
10,1594
|
10,42
|
10,38
|
26/06/2023 |
236.882 |
2,81%
|
10,01
|
9,98
|
10,295
|
10,24
|
23/06/2023 |
204.017 |
-1,68%
|
10,01
|
9,93
|
10,095
|
9,96
|
22/06/2023 |
196.522 |
-1,17%
|
10,20
|
10,065
|
10,23
|
10,13
|
21/06/2023 |
188.404 |
0,89%
|
10,10
|
10,062
|
10,295
|
10,25
|
20/06/2023 |
214.594 |
0,40%
|
9,99
|
10,015
|
10,19
|
10,16
|
19/06/2023 |
277.404 |
-0,20%
|
9,99
|
10,04
|
10,225
|
10,12
|
16/06/2023 |
277.404 |
-0,20%
|
9,99
|
10,04
|
10,225
|
10,12
|
15/06/2023 |
297.536 |
1,10%
|
10,25
|
9,96
|
10,155
|
10,14
|
14/06/2023 |
326.668 |
-1,67%
|
10,25
|
9,96
|
10,32
|
10,03
|
13/06/2023 |
211.925 |
0,69%
|
10,18
|
10,1601
|
10,275
|
10,20
|
12/06/2023 |
244.061 |
1,71%
|
9,96
|
9,9203
|
10,14
|
10,13
|
09/06/2023 |
119.518 |
-0,40%
|
9,96
|
9,8891
|
10,00
|
9,96
|
08/06/2023 |
263.944 |
0,00%
|
9,94
|
9,78
|
10,0178
|
10,00
|
07/06/2023 |
261.958 |
2,46%
|
9,50
|
9,815
|
10,045
|
10,00
|
06/06/2023 |
256.749 |
2,63%
|
9,50
|
9,50
|
9,88
|
9,76
|
05/06/2023 |
229.189 |
-0,83%
|
9,56
|
9,41
|
9,64
|
9,51
|
02/06/2023 |
303.756 |
3,34%
|
9,23
|
9,38
|
9,635
|
9,59
|
01/06/2023 |
263.653 |
0,98%
|
9,23
|
9,0206
|
9,355
|
9,28
|
31/05/2023 |
254.470 |
1,41%
|
9,27
|
9,185
|
9,40
|
9,19
|
30/05/2023 |
254.470 |
1,41%
|
9,27
|
9,185
|
9,40
|
9,33
|
29/05/2023 |
162.333 |
3,26%
|
8,935
|
8,9099
|
9,255
|
9,20
|
26/05/2023 |
162.333 |
3,26%
|
8,935
|
8,9099
|
9,255
|
9,20
|
25/05/2023 |
366.342 |
-1,87%
|
9,06
|
8,84
|
9,06
|
8,91
|
24/05/2023 |
186.178 |
-1,73%
|
9,11
|
8,995
|
9,1956
|
9,08
|
23/05/2023 |
235.085 |
3,51%
|
9,08
|
9,06
|
9,43
|
9,43
|
22/05/2023 |
223.960 |
3,76%
|
8,865
|
8,735
|
9,11
|
9,11
|