Ares Commercial Real Estate Corporation (ACRE)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
19/05/2023 |
161.486 |
-1,02%
|
8,96
|
8,69
|
8,94
|
8,78
|
18/05/2023 |
259.239 |
0,57%
|
8,78
|
8,715
|
8,87
|
8,87
|
17/05/2023 |
356.831 |
4,50%
|
8,50
|
8,49
|
8,9299
|
8,82
|
16/05/2023 |
263.885 |
-1,17%
|
8,585
|
8,42
|
8,60
|
8,44
|
15/05/2023 |
261.105 |
2,52%
|
8,39
|
8,35
|
8,63
|
8,54
|
12/05/2023 |
209.965 |
0,97%
|
8,295
|
8,205
|
8,38
|
8,33
|
11/05/2023 |
286.982 |
0,86%
|
8,11
|
8,08
|
8,405
|
8,25
|
10/05/2023 |
224.060 |
0,62%
|
8,27
|
8,15
|
8,33
|
8,18
|
09/05/2023 |
274.167 |
-0,49%
|
8,20
|
8,055
|
8,26
|
8,13
|
08/05/2023 |
310.526 |
1,49%
|
8,16
|
8,06
|
8,26
|
8,17
|
05/05/2023 |
367.812 |
3,74%
|
7,955
|
7,92
|
8,15
|
8,05
|
04/05/2023 |
364.171 |
-5,13%
|
8,13
|
7,755
|
8,13
|
7,76
|
03/05/2023 |
454.468 |
3,94%
|
7,99
|
7,945
|
8,505
|
8,18
|
02/05/2023 |
1.080.440 |
-7,74%
|
8,44
|
7,52
|
8,545
|
7,87
|
01/05/2023 |
553.328 |
-0,93%
|
8,555
|
8,50
|
8,74
|
8,53
|
28/04/2023 |
227.128 |
2,01%
|
8,46
|
8,43
|
8,6997
|
8,61
|
27/04/2023 |
243.931 |
3,05%
|
8,235
|
8,22
|
8,4781
|
8,44
|
26/04/2023 |
502.695 |
0,25%
|
8,19
|
8,13
|
8,435
|
8,19
|
25/04/2023 |
459.847 |
-5,44%
|
8,40
|
8,12
|
8,40
|
8,17
|
24/04/2023 |
327.454 |
-2,48%
|
8,73
|
8,38
|
8,715
|
8,64
|
21/04/2023 |
147.672 |
-1,01%
|
8,95
|
8,752
|
8,96
|
8,86
|
20/04/2023 |
171.602 |
-1,65%
|
8,95
|
8,87
|
9,05
|
8,95
|
19/04/2023 |
363.078 |
3,65%
|
8,77
|
8,73
|
9,16
|
9,10
|
18/04/2023 |
356.706 |
-1,90%
|
8,90
|
8,69
|
8,9599
|
8,78
|
17/04/2023 |
270.035 |
3,35%
|
8,58
|
8,525
|
8,97
|
8,95
|
14/04/2023 |
282.318 |
-0,57%
|
8,82
|
8,575
|
8,93
|
8,66
|
13/04/2023 |
362.423 |
0,46%
|
8,565
|
8,38
|
8,80
|
8,71
|
12/04/2023 |
215.831 |
0,58%
|
8,75
|
8,62
|
8,83
|
8,67
|
11/04/2023 |
551.006 |
0,94%
|
8,615
|
8,5001
|
8,79
|
8,62
|
10/04/2023 |
926.282 |
-6,46%
|
9,08
|
8,2408
|
9,14
|
8,54
|
06/04/2023 |
220.044 |
-0,55%
|
9,21
|
9,065
|
9,2299
|
9,13
|
05/04/2023 |
220.437 |
0,44%
|
9,10
|
9,03
|
9,23
|
9,18
|
04/04/2023 |
211.136 |
0,44%
|
9,17
|
9,005
|
9,21
|
9,14
|
03/04/2023 |
283.293 |
0,11%
|
9,21
|
9,06
|
9,33
|
9,10
|
31/03/2023 |
259.904 |
1,79%
|
8,99
|
8,875
|
9,10
|
9,09
|
30/03/2023 |
314.034 |
1,48%
|
8,88
|
8,79
|
8,94
|
8,93
|
29/03/2023 |
285.312 |
1,78%
|
9,135
|
9,025
|
9,18
|
9,15
|
28/03/2023 |
248.562 |
2,67%
|
8,955
|
8,91
|
9,125
|
9,24
|
27/03/2023 |
389.590 |
1,35%
|
9,11
|
8,865
|
9,1313
|
9,00
|
24/03/2023 |
315.947 |
3,02%
|
8,47
|
8,41
|
8,91
|
8,88
|
23/03/2023 |
337.837 |
-3,26%
|
9,00
|
8,535
|
9,105
|
8,62
|
22/03/2023 |
395.165 |
-3,99%
|
9,19
|
8,90
|
9,2785
|
8,91
|
21/03/2023 |
289.202 |
3,34%
|
9,17
|
9,16
|
9,36
|
9,28
|
20/03/2023 |
339.919 |
1,70%
|
8,95
|
8,88
|
9,1502
|
8,98
|
17/03/2023 |
351.487 |
-3,50%
|
9,10
|
8,73
|
9,18
|
8,83
|
16/03/2023 |
423.322 |
0,33%
|
9,05
|
8,74
|
9,295
|
9,15
|
15/03/2023 |
459.780 |
-5,69%
|
9,36
|
8,8573
|
9,42
|
9,12
|
14/03/2023 |
338.511 |
0,10%
|
10,01
|
9,595
|
10,12
|
9,67
|
13/03/2023 |
400.601 |
-1,43%
|
9,60
|
9,2916
|
9,81
|
9,66
|
10/03/2023 |
450.658 |
-4,30%
|
10,635
|
9,78
|
10,80
|
9,80
|
09/03/2023 |
394.936 |
-3,21%
|
10,635
|
10,22
|
10,80
|
10,24
|
08/03/2023 |
674.564 |
-5,62%
|
10,99
|
10,4325
|
11,00
|
10,58
|
07/03/2023 |
261.988 |
-3,36%
|
11,68
|
11,145
|
11,6683
|
11,21
|
06/03/2023 |
208.088 |
0,43%
|
11,635
|
11,57
|
11,78
|
11,60
|
03/03/2023 |
226.026 |
2,67%
|
11,35
|
11,32
|
11,61
|
11,55
|
02/03/2023 |
320.526 |
0,45%
|
11,15
|
11,10
|
11,305
|
11,25
|
01/03/2023 |
397.719 |
-0,97%
|
11,23
|
11,09
|
11,29
|
11,20
|
28/02/2023 |
296.290 |
0,44%
|
11,32
|
11,27
|
11,445
|
11,31
|
27/02/2023 |
245.399 |
-2,34%
|
11,63
|
11,25
|
11,645
|
11,26
|
24/02/2023 |
173.295 |
-0,17%
|
11,48
|
11,34
|
11,58
|
11,53
|
23/02/2023 |
239.393 |
0,44%
|
11,63
|
11,38
|
11,64
|
11,55
|
22/02/2023 |
328.134 |
1,50%
|
11,46
|
11,385
|
11,635
|
11,50
|
21/02/2023 |
326.853 |
-2,91%
|
11,64
|
11,32
|
11,66
|
11,33
|
20/02/2023 |
705.220 |
-0,51%
|
11,73
|
11,54
|
11,77
|
11,67
|
17/02/2023 |
705.220 |
-0,51%
|
11,73
|
11,54
|
11,77
|
11,67
|
16/02/2023 |
635.324 |
-2,90%
|
11,91
|
11,50
|
11,935
|
11,73
|
15/02/2023 |
575.502 |
1,60%
|
12,00
|
11,83
|
12,13
|
12,08
|
14/02/2023 |
205.650 |
-0,67%
|
11,90
|
11,81
|
12,005
|
11,89
|
13/02/2023 |
180.340 |
1,70%
|
11,82
|
11,79
|
11,9975
|
11,97
|
10/02/2023 |
208.878 |
3,16%
|
11,48
|
11,44
|
11,81
|
11,77
|
09/02/2023 |
375.136 |
-3,79%
|
11,95
|
11,38
|
12,03
|
11,41
|
08/02/2023 |
153.994 |
-2,95%
|
12,175
|
11,81
|
12,1843
|
11,86
|
07/02/2023 |
198.179 |
0,66%
|
12,045
|
11,93
|
12,255
|
12,22
|
06/02/2023 |
141.092 |
-2,49%
|
12,33
|
12,08
|
12,37
|
12,14
|
03/02/2023 |
233.035 |
0,00%
|
12,45
|
12,36
|
12,5147
|
12,58
|
02/02/2023 |
237.774 |
0,88%
|
12,57
|
12,535
|
12,745
|
12,58
|
01/02/2023 |
190.501 |
1,55%
|
12,22
|
12,185
|
12,64
|
12,47
|
31/01/2023 |
206.320 |
3,11%
|
11,93
|
11,91
|
12,30
|
12,28
|
30/01/2023 |
203.377 |
-2,46%
|
12,13
|
11,8729
|
12,145
|
11,91
|
27/01/2023 |
197.607 |
2,35%
|
11,95
|
11,89
|
12,22
|
12,21
|
26/01/2023 |
135.939 |
-0,33%
|
12,12
|
11,845
|
12,1195
|
11,93
|
25/01/2023 |
129.861 |
0,59%
|
11,76
|
11,72
|
11,985
|
11,97
|
24/01/2023 |
174.944 |
-0,17%
|
11,95
|
11,83
|
12,02
|
11,90
|
23/01/2023 |
213.515 |
1,71%
|
11,74
|
11,68
|
11,9289
|
11,92
|
20/01/2023 |
111.003 |
4,54%
|
11,44
|
11,395
|
11,72
|
11,98
|
19/01/2023 |
146.172 |
-1,12%
|
11,50
|
11,3429
|
11,55
|
11,46
|
18/01/2023 |
273.716 |
-0,94%
|
11,86
|
11,565
|
11,9219
|
11,59
|
17/01/2023 |
307.383 |
1,12%
|
11,67
|
11,60
|
11,8691
|
11,70
|
16/01/2023 |
317.302 |
0,88%
|
11,16
|
11,145
|
11,57
|
11,41
|
13/01/2023 |
317.302 |
0,88%
|
11,16
|
11,145
|
11,57
|
11,41
|
12/01/2023 |
389.608 |
2,26%
|
11,26
|
11,075
|
11,34
|
11,31
|
11/01/2023 |
246.752 |
1,01%
|
11,05
|
10,96
|
11,16
|
11,06
|
10/01/2023 |
214.044 |
-0,27%
|
10,97
|
10,80
|
11,02
|
10,95
|
09/01/2023 |
389.539 |
1,57%
|
10,91
|
10,89
|
11,05
|
10,98
|
06/01/2023 |
262.772 |
-0,56%
|
10,81
|
10,67
|
10,86
|
10,64
|
05/01/2023 |
208.921 |
-1,38%
|
10,81
|
10,69
|
10,87
|
10,70
|
04/01/2023 |
344.048 |
0,84%
|
10,97
|
10,78
|
11,0502
|
10,85
|
03/01/2023 |
360.452 |
4,57%
|
10,50
|
10,42
|
10,76
|
10,76
|
02/01/2023 |
381.223 |
1,98%
|
10,01
|
9,9586
|
10,35
|
10,30
|
30/12/2022 |
381.223 |
1,98%
|
10,01
|
9,9586
|
10,35
|
10,30
|