Ares Commercial Real Estate Corporation (ACRE)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 20/12/2024 |
479.864 |
4,00%
|
6,07
|
6,11
|
6,445
|
6,39
|
| 19/12/2024 |
399.114 |
-1,45%
|
6,51
|
6,11
|
6,35
|
6,12
|
| 18/12/2024 |
0 |
-5,40%
|
6,51
|
6,21
|
6,575
|
6,21
|
| 17/12/2024 |
648.503 |
-3,81%
|
7,13
|
6,50
|
6,81
|
6,57
|
| 16/12/2024 |
591.230 |
-5,01%
|
7,13
|
6,81
|
7,145
|
6,83
|
| 13/12/2024 |
172.330 |
0,28%
|
7,11
|
7,03
|
7,23
|
7,19
|
| 12/12/2024 |
223.795 |
0,56%
|
7,12
|
7,125
|
7,27
|
7,17
|
| 11/12/2024 |
111.115 |
0,00%
|
7,12
|
7,0808
|
7,195
|
7,13
|
| 10/12/2024 |
143.118 |
0,28%
|
7,075
|
7,043
|
7,165
|
7,13
|
| 09/12/2024 |
132.896 |
0,70%
|
7,07
|
7,07
|
7,17
|
7,11
|
| 06/12/2024 |
136.780 |
1,15%
|
7,04
|
7,0055
|
7,09
|
7,06
|
| 05/12/2024 |
166.564 |
-1,41%
|
7,08
|
6,98
|
7,14
|
6,98
|
| 04/12/2024 |
132.770 |
0,71%
|
7,04
|
7,0035
|
7,09
|
7,08
|
| 03/12/2024 |
206.760 |
-0,71%
|
7,09
|
6,95
|
7,07
|
7,03
|
| 02/12/2024 |
233.837 |
-1,94%
|
7,2699
|
6,975
|
7,2699
|
7,08
|
| 29/11/2024 |
87.178 |
-0,96%
|
7,50
|
7,215
|
7,50
|
7,22
|
| 28/11/2024 |
300.924 |
1,80%
|
7,31
|
7,2618
|
7,49
|
7,29
|
| 27/11/2024 |
296.374 |
0,97%
|
7,25
|
7,15
|
7,49
|
7,31
|
| 26/11/2024 |
190.012 |
-0,96%
|
7,255
|
7,15
|
7,33
|
7,22
|
| 25/11/2024 |
235.160 |
2,39%
|
7,20
|
7,1899
|
7,335
|
7,29
|
| 22/11/2024 |
127.552 |
-0,56%
|
7,11
|
7,0925
|
7,235
|
7,12
|
| 21/11/2024 |
245.983 |
0,85%
|
7,05
|
6,89
|
7,20
|
7,16
|
| 20/11/2024 |
141.235 |
-0,42%
|
6,95
|
6,92
|
7,15
|
7,10
|
| 19/11/2024 |
156.387 |
2,15%
|
6,91
|
6,86
|
7,1499
|
7,13
|
| 18/11/2024 |
234.185 |
1,16%
|
7,08
|
6,86
|
7,08
|
6,98
|
| 15/11/2024 |
144.994 |
-1,29%
|
7,12
|
6,88
|
7,1999
|
6,90
|
| 14/11/2024 |
211.116 |
-1,83%
|
7,06
|
6,95
|
7,1999
|
6,99
|
| 13/11/2024 |
158.506 |
1,86%
|
7,16
|
6,99
|
7,19
|
7,12
|
| 12/11/2024 |
174.077 |
-3,05%
|
7,23
|
6,99
|
7,285
|
6,99
|
| 11/11/2024 |
233.937 |
-0,41%
|
7,29
|
7,095
|
7,29
|
7,21
|
| 08/11/2024 |
306.961 |
1,26%
|
6,475
|
6,45
|
7,3699
|
7,24
|
| 07/11/2024 |
626.781 |
10,17%
|
6,49
|
6,33
|
7,30
|
7,15
|
| 06/11/2024 |
285.773 |
2,69%
|
6,47
|
6,2505
|
6,59
|
6,49
|
| 05/11/2024 |
212.103 |
%
|
6,425
|
6,2505
|
6,335
|
6,32
|
| 04/11/2024 |
291.844 |
%
|
6,425
|
6,27
|
6,4154
|
6,30
|
| 01/11/2024 |
171.139 |
%
|
6,425
|
6,31
|
6,47
|
6,3375
|
| 31/10/2024 |
153.342 |
%
|
6,41
|
6,36
|
6,4692
|
6,35
|
| 30/10/2024 |
143.077 |
%
|
6,41
|
6,39
|
6,53
|
6,47
|
| 29/10/2024 |
194.210 |
%
|
6,46
|
6,35
|
6,50
|
6,41
|
| 28/10/2024 |
145.633 |
%
|
6,46
|
6,44
|
6,56
|
6,46
|
| 25/10/2024 |
128.358 |
%
|
6,57
|
6,44
|
6,65
|
6,45
|
| 24/10/2024 |
147.435 |
%
|
6,57
|
6,47
|
6,60
|
6,59
|
| 23/10/2024 |
169.795 |
%
|
6,575
|
6,4408
|
6,60
|
6,55
|
| 22/10/2024 |
149.146 |
%
|
6,57
|
6,55
|
6,615
|
6,56
|
| 21/10/2024 |
197.147 |
%
|
6,70
|
6,55
|
6,705
|
6,58
|
| 18/10/2024 |
133.783 |
%
|
6,70
|
6,675
|
6,755
|
6,71
|
| 17/10/2024 |
233.491 |
%
|
6,75
|
6,6148
|
6,78
|
6,67
|
| 16/10/2024 |
193.463 |
%
|
6,64
|
6,63
|
6,815
|
6,79
|
| 15/10/2024 |
327.067 |
%
|
6,465
|
6,44
|
6,735
|
6,61
|
| 14/10/2024 |
268.645 |
%
|
6,465
|
6,44
|
6,64
|
6,60
|
| 11/10/2024 |
314.670 |
%
|
6,53
|
6,40
|
6,50
|
6,47
|
| 10/10/2024 |
201.829 |
%
|
6,50
|
6,45
|
6,56
|
6,49
|
| 09/10/2024 |
172.810 |
%
|
6,64
|
6,56
|
6,6537
|
6,56
|
| 08/10/2024 |
187.342 |
%
|
6,66
|
6,575
|
6,69
|
6,64
|
| 07/10/2024 |
250.804 |
%
|
6,75
|
6,62
|
6,78
|
6,63
|
| 04/10/2024 |
185.227 |
%
|
6,805
|
6,6721
|
6,82
|
6,79
|
| 03/10/2024 |
191.722 |
%
|
6,74
|
6,64
|
6,795
|
6,75
|
| 02/10/2024 |
260.572 |
%
|
6,77
|
6,70
|
6,805
|
6,70
|
| 01/10/2024 |
332.247 |
%
|
7,00
|
6,72
|
7,02
|
6,80
|
| 30/09/2024 |
453.045 |
%
|
7,055
|
7,00
|
7,10
|
7,00
|
| 27/09/2024 |
281.303 |
%
|
7,43
|
7,295
|
7,51
|
7,31
|
| 26/09/2024 |
168.509 |
%
|
7,27
|
7,275
|
7,35
|
7,31
|
| 25/09/2024 |
240.257 |
%
|
7,30
|
7,17
|
7,335
|
7,17
|
| 24/09/2024 |
168.346 |
%
|
7,33
|
7,32
|
7,47
|
7,56
|
| 23/09/2024 |
166.351 |
%
|
7,60
|
7,325
|
7,47
|
7,31
|
| 20/09/2024 |
455.960 |
%
|
7,60
|
7,24
|
7,63
|
7,37
|
| 19/09/2024 |
165.610 |
%
|
7,80
|
7,6833
|
7,83
|
7,95
|
| 18/09/2024 |
119.573 |
%
|
7,615
|
7,55
|
7,73
|
7,66
|
| 17/09/2024 |
219.216 |
%
|
7,27
|
7,56
|
7,694
|
7,60
|
| 16/09/2024 |
244.034 |
%
|
7,27
|
7,48
|
7,63
|
7,60
|
| 13/09/2024 |
208.918 |
%
|
7,27
|
7,275
|
7,53
|
7,54
|
| 12/09/2024 |
157.819 |
%
|
7,02
|
7,00
|
7,24
|
7,24
|
| 11/09/2024 |
165.608 |
%
|
7,02
|
6,9252
|
7,055
|
7,01
|
| 10/09/2024 |
163.333 |
%
|
6,995
|
6,97
|
7,065
|
7,06
|
| 09/09/2024 |
146.679 |
%
|
7,00
|
6,96
|
7,0639
|
7,01
|
| 06/09/2024 |
230.201 |
%
|
6,95
|
6,905
|
6,99
|
7,00
|
| 05/09/2024 |
195.209 |
%
|
7,00
|
6,925
|
7,0855
|
6,9699
|
| 04/09/2024 |
330.855 |
%
|
7,00
|
6,89
|
7,03
|
6,94
|
| 03/09/2024 |
195.278 |
%
|
7,035
|
6,93
|
7,065
|
7,0501
|
| 30/08/2024 |
146.985 |
%
|
7,17
|
7,03
|
7,1847
|
7,06
|
| 29/08/2024 |
180.996 |
%
|
7,075
|
7,0501
|
7,205
|
7,1425
|
| 28/08/2024 |
99.285 |
%
|
7,10
|
7,015
|
7,12
|
7,09
|
| 27/08/2024 |
183.542 |
%
|
7,10
|
7,05
|
7,155
|
7,08
|
| 26/08/2024 |
136.653 |
%
|
7,09
|
7,0202
|
7,21
|
7,15
|
| 23/08/2024 |
175.276 |
%
|
6,84
|
6,84
|
7,089
|
7,02
|
| 22/08/2024 |
124.250 |
%
|
6,855
|
6,801
|
6,89
|
6,82
|
| 21/08/2024 |
130.148 |
%
|
6,855
|
6,765
|
6,89
|
6,87
|
| 20/08/2024 |
149.157 |
%
|
6,91
|
6,8001
|
6,91
|
6,82
|
| 19/08/2024 |
146.200 |
%
|
6,91
|
6,83
|
6,95
|
6,94
|
| 16/08/2024 |
205.004 |
%
|
6,81
|
6,69
|
6,86
|
6,84
|
| 15/08/2024 |
200.512 |
%
|
6,85
|
6,795
|
6,91
|
6,80
|
| 14/08/2024 |
223.249 |
%
|
6,84
|
6,665
|
6,92
|
6,75
|
| 13/08/2024 |
193.946 |
%
|
6,66
|
6,66
|
6,855
|
6,84
|
| 12/08/2024 |
257.531 |
%
|
6,74
|
6,595
|
6,75
|
6,63
|
| 09/08/2024 |
251.672 |
%
|
6,84
|
6,705
|
6,87
|
6,79
|
| 08/08/2024 |
310.222 |
%
|
6,865
|
6,76
|
6,94
|
6,85
|
| 07/08/2024 |
299.003 |
%
|
6,98
|
6,87
|
7,19
|
6,87
|
| 06/08/2024 |
413.111 |
%
|
6,98
|
6,52
|
6,92
|
6,75
|
| 05/08/2024 |
346.339 |
%
|
7,53
|
6,66
|
7,16
|
6,97
|
| 02/08/2024 |
152.682 |
%
|
7,53
|
7,37
|
7,545
|
7,39
|
