Skip to main content

Acres Commercial Realty Corp (NY: ACR )

15.30 +0.13 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 9.970 10.04 9.960 9.990 30,255 -0.01(-0.10%)
Jan 30, 2024 9.930 10.00 9.842 10.00 29,074 +0.10(+1.01%)
Jan 29, 2024 9.820 9.950 9.820 9.900 67,780 +0.14(+1.43%)
Jan 26, 2024 9.770 9.950 9.670 9.760 52,187 +0.01(+0.10%)
Jan 25, 2024 9.590 9.840 9.590 9.750 9,094 +0.19(+1.99%)
Jan 24, 2024 9.860 9.929 9.560 9.560 41,907 -0.26(-2.65%)
Jan 23, 2024 9.910 10.00 9.820 9.820 27,530 -0.14(-1.41%)
Jan 22, 2024 9.800 10.06 9.711 9.960 40,677 +0.14(+1.43%)
Jan 19, 2024 9.770 9.840 9.750 9.820 19,260 +0.09(+0.92%)
Jan 18, 2024 9.820 9.860 9.550 9.730 14,655 -0.05(-0.51%)
Jan 17, 2024 9.660 9.938 9.650 9.780 51,175 +0.12(+1.24%)
Jan 16, 2024 9.700 9.848 9.650 9.660 29,300 -0.15(-1.53%)
Jan 12, 2024 9.940 9.980 9.690 9.810 35,897 -0.14(-1.41%)
Jan 11, 2024 9.960 9.985 9.900 9.950 12,147 +0.05(+0.51%)
Jan 10, 2024 9.650 9.920 9.650 9.900 26,323 +0.20(+2.06%)
Jan 09, 2024 9.870 10.02 9.680 9.700 20,397 -0.31(-3.10%)
Jan 08, 2024 9.550 10.12 9.420 10.01 36,027 +0.60(+6.38%)
Jan 05, 2024 9.850 9.864 9.410 9.410 25,027 -0.48(-4.85%)
Jan 04, 2024 9.970 9.970 9.820 9.890 9,985 -0.08(-0.80%)
Jan 03, 2024 9.880 9.990 9.860 9.970 30,986 +0.14(+1.42%)
Jan 02, 2024 9.580 9.981 9.433 9.830 36,208 +0.21(+2.18%)
Dec 29, 2023 9.680 9.890 9.575 9.620 34,058 -0.15(-1.54%)
Dec 28, 2023 9.700 9.860 9.409 9.770 38,200 +0.00(+0.00%)
Dec 27, 2023 9.680 9.770 9.670 9.770 17,125 +0.10(+1.03%)
Dec 26, 2023 9.770 9.998 9.572 9.670 32,285 -0.29(-2.91%)
Dec 22, 2023 10.25 10.25 9.820 9.960 33,384 -0.14(-1.39%)
Dec 21, 2023 10.00 10.25 10.00 10.10 50,251 +0.12(+1.20%)
Dec 20, 2023 10.08 10.19 9.860 9.980 37,816 -0.04(-0.40%)
Dec 19, 2023 9.920 10.24 9.746 10.02 66,725 +0.35(+3.62%)
Dec 18, 2023 9.000 9.990 8.970 9.670 64,573 +0.73(+8.17%)
Dec 15, 2023 8.860 8.940 8.840 8.940 11,500 -0.02(-0.22%)
Dec 14, 2023 9.000 9.030 8.900 8.960 8,933 -0.02(-0.22%)
Dec 13, 2023 8.950 9.000 8.920 8.980 17,333 +0.10(+1.13%)
Dec 12, 2023 9.000 9.000 8.746 8.880 32,699 -0.08(-0.89%)
Dec 11, 2023 8.520 9.000 8.120 8.960 60,588 +0.47(+5.54%)
Dec 08, 2023 8.320 8.520 8.320 8.490 35,063 +0.09(+1.07%)
Dec 07, 2023 8.330 8.450 8.260 8.400 55,400 +0.08(+0.96%)
Dec 06, 2023 8.110 8.400 8.110 8.320 29,260 +0.23(+2.84%)
Dec 05, 2023 7.900 8.115 7.820 8.090 80,195 +0.19(+2.41%)
Dec 04, 2023 7.610 8.233 7.610 7.900 495,741 +0.19(+2.46%)
Dec 01, 2023 7.450 7.720 7.440 7.710 32,218 +0.20(+2.66%)
Nov 30, 2023 7.660 7.690 7.510 7.510 122,208 -0.09(-1.18%)
Nov 29, 2023 7.420 7.725 7.310 7.600 44,223 +0.13(+1.74%)
Nov 28, 2023 7.500 7.500 7.370 7.470 7,273 -0.01(-0.13%)
Nov 27, 2023 7.620 7.620 7.480 7.480 23,373 -0.10(-1.32%)
Nov 24, 2023 7.550 7.601 7.550 7.580 3,769 +0.03(+0.40%)
Nov 22, 2023 7.600 7.610 7.550 7.550 20,929 -0.07(-0.92%)
Nov 21, 2023 7.650 7.750 7.600 7.620 8,280 -0.10(-1.30%)
Nov 20, 2023 7.840 7.919 7.720 7.720 6,276 -0.03(-0.39%)
Nov 17, 2023 7.820 7.820 7.610 7.750 5,886 +0.01(+0.13%)
Nov 16, 2023 7.820 7.820 7.720 7.740 5,771 +0.02(+0.26%)
Nov 15, 2023 7.650 7.770 7.650 7.720 11,783 +0.06(+0.78%)
Nov 14, 2023 7.600 7.754 7.516 7.660 17,167 +0.11(+1.46%)
Nov 13, 2023 7.660 7.660 7.550 7.550 5,290 -0.05(-0.66%)
Nov 10, 2023 7.550 7.670 7.520 7.600 9,419 +0.05(+0.66%)
Nov 09, 2023 7.750 7.750 7.530 7.550 8,095 -0.15(-1.95%)
Nov 08, 2023 7.840 7.840 7.661 7.700 5,225 +0.00(+0.00%)
Nov 07, 2023 7.800 7.870 7.700 7.700 12,651 -0.07(-0.90%)
Nov 06, 2023 7.800 7.840 7.750 7.770 8,406 +0.07(+0.91%)
Nov 03, 2023 7.800 7.830 7.476 7.700 23,926 -0.05(-0.71%)
Nov 02, 2023 7.450 7.755 7.450 7.755 9,964 +0.35(+4.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.