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 (%)
Oct 31, 2024 15.17 15.52 15.10 15.30 30,700 +0.13(+0.86%)
Oct 30, 2024 14.97 15.20 14.97 15.17 41,181 +0.30(+2.02%)
Oct 29, 2024 15.12 15.25 14.87 14.87 16,915 -0.25(-1.65%)
Oct 28, 2024 15.15 15.32 15.12 15.12 25,398 -0.04(-0.26%)
Oct 25, 2024 15.21 15.25 15.16 15.16 10,108 -0.16(-1.04%)
Oct 24, 2024 15.29 15.35 15.26 15.32 11,387 +0.03(+0.20%)
Oct 23, 2024 15.37 15.48 15.20 15.29 9,986 -0.19(-1.23%)
Oct 22, 2024 15.50 15.50 15.23 15.48 17,215 +0.05(+0.32%)
Oct 21, 2024 15.66 15.66 15.36 15.43 9,675 -0.24(-1.53%)
Oct 18, 2024 15.37 15.67 15.37 15.67 7,757 +0.33(+2.15%)
Oct 17, 2024 15.21 15.34 15.21 15.34 11,342 +0.13(+0.85%)
Oct 16, 2024 15.48 15.48 15.21 15.21 14,648 -0.28(-1.81%)
Oct 15, 2024 15.55 15.71 15.48 15.49 17,317 -0.02(-0.13%)
Oct 14, 2024 15.72 15.72 15.48 15.51 10,798 -0.27(-1.71%)
Oct 11, 2024 15.77 15.95 15.77 15.78 10,494 -0.08(-0.50%)
Oct 10, 2024 15.70 15.90 15.62 15.86 11,213 +0.05(+0.32%)
Oct 09, 2024 15.43 15.96 15.43 15.81 18,039 +0.50(+3.27%)
Oct 08, 2024 15.25 15.37 15.16 15.31 16,496 +0.11(+0.72%)
Oct 07, 2024 15.65 15.71 15.18 15.20 29,650 -0.47(-3.00%)
Oct 04, 2024 15.89 15.90 15.66 15.67 21,868 -0.11(-0.70%)
Oct 03, 2024 15.65 15.90 15.60 15.78 13,571 +0.13(+0.83%)
Oct 02, 2024 15.82 15.82 15.65 15.65 21,619 -0.11(-0.70%)
Oct 01, 2024 15.75 15.80 15.68 15.76 5,985 +0.10(+0.64%)
Sep 30, 2024 15.52 15.87 15.46 15.66 12,263 +0.13(+0.84%)
Sep 27, 2024 15.53 15.76 15.47 15.53 14,724 -0.08(-0.51%)
Sep 26, 2024 15.75 15.89 15.55 15.61 20,593 -0.13(-0.83%)
Sep 25, 2024 15.90 15.96 15.67 15.74 19,829 -0.08(-0.51%)
Sep 24, 2024 15.95 15.99 15.72 15.82 26,002 -0.13(-0.82%)
Sep 23, 2024 15.72 15.95 15.65 15.95 20,379 +0.16(+1.01%)
Sep 20, 2024 15.33 15.79 15.28 15.79 58,008 +0.34(+2.20%)
Sep 19, 2024 15.46 15.48 15.34 15.45 8,341 +0.12(+0.78%)
Sep 18, 2024 15.42 15.45 15.33 15.33 15,327 -0.04(-0.26%)
Sep 17, 2024 15.32 15.42 15.30 15.37 21,180 +0.02(+0.13%)
Sep 16, 2024 15.40 15.41 15.28 15.35 13,336 -0.03(-0.20%)
Sep 13, 2024 15.39 15.48 15.31 15.38 13,710 -0.07(-0.45%)
Sep 12, 2024 15.38 15.50 15.20 15.45 21,033 -0.02(-0.13%)
Sep 11, 2024 15.20 15.47 15.17 15.47 15,192 +0.21(+1.38%)
Sep 10, 2024 15.47 15.58 15.20 15.26 11,934 -0.12(-0.78%)
Sep 09, 2024 15.55 15.66 15.25 15.38 20,233 -0.17(-1.09%)
Sep 06, 2024 15.67 15.67 15.49 15.55 3,934 -0.12(-0.77%)
Sep 05, 2024 15.41 15.71 15.41 15.67 7,602 +0.20(+1.29%)
Sep 04, 2024 15.49 15.49 15.35 15.47 6,453 +0.01(+0.06%)
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.