Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 8.960 9.090 8.830 8.830 12,791 -0.19(-2.11%)
Jul 28, 2023 9.030 9.100 9.000 9.020 12,042 +0.00(+0.00%)
Jul 27, 2023 9.090 9.200 9.020 9.020 9,154 -0.19(-2.06%)
Jul 26, 2023 9.150 9.430 9.025 9.210 7,344 +0.01(+0.11%)
Jul 25, 2023 9.270 9.405 9.200 9.200 4,900 -0.12(-1.29%)
Jul 24, 2023 9.220 9.480 9.180 9.320 15,334 +0.24(+2.64%)
Jul 21, 2023 9.190 9.315 9.073 9.080 8,410 -0.11(-1.20%)
Jul 20, 2023 9.100 9.230 9.100 9.190 12,496 +0.04(+0.44%)
Jul 19, 2023 9.020 9.230 8.820 9.150 26,912 +0.11(+1.22%)
Jul 18, 2023 8.850 9.070 8.850 9.040 11,818 +0.09(+1.01%)
Jul 17, 2023 8.870 9.040 8.870 8.950 8,793 +0.04(+0.45%)
Jul 14, 2023 9.040 9.070 8.910 8.910 14,840 -0.11(-1.22%)
Jul 13, 2023 8.890 9.084 8.880 9.020 28,095 +0.14(+1.58%)
Jul 12, 2023 8.800 8.950 8.800 8.880 20,806 +0.10(+1.14%)
Jul 11, 2023 8.730 8.900 8.720 8.780 9,924 +0.20(+2.33%)
Jul 10, 2023 8.610 8.910 8.410 8.580 14,158 -0.30(-3.38%)
Jul 07, 2023 8.470 8.920 8.470 8.880 9,051 +0.31(+3.62%)
Jul 06, 2023 8.550 8.900 8.550 8.570 3,646 -0.02(-0.23%)
Jul 05, 2023 8.780 8.780 8.450 8.590 7,255 -0.19(-2.16%)
Jul 03, 2023 8.650 8.800 8.480 8.780 5,705 -0.06(-0.68%)
Jun 30, 2023 8.500 8.905 8.330 8.840 12,734 +0.26(+3.03%)
Jun 29, 2023 8.499 8.750 8.357 8.580 32,566 +0.38(+4.63%)
Jun 28, 2023 8.400 8.520 8.192 8.200 8,484 -0.18(-2.10%)
Jun 27, 2023 8.210 8.376 8.210 8.376 1,017 +0.05(+0.55%)
Jun 26, 2023 8.200 8.330 8.177 8.330 9,844 +0.08(+0.97%)
Jun 23, 2023 8.320 8.350 8.200 8.250 9,897 -0.04(-0.54%)
Jun 22, 2023 8.260 8.380 8.260 8.295 4,970 -0.05(-0.66%)
Jun 21, 2023 8.390 8.436 8.270 8.350 5,280 -0.08(-0.95%)
Jun 20, 2023 8.230 8.480 8.230 8.430 18,324 +0.14(+1.69%)
Jun 16, 2023 8.340 8.510 8.290 8.290 16,875 -0.05(-0.60%)
Jun 15, 2023 8.430 8.430 8.320 8.340 5,295 +0.01(+0.12%)
Jun 14, 2023 8.250 8.400 8.250 8.330 6,741 -0.02(-0.24%)
Jun 13, 2023 8.400 8.520 8.350 8.350 12,779 -0.05(-0.60%)
Jun 12, 2023 8.350 8.430 8.350 8.400 13,866 -0.02(-0.24%)
Jun 09, 2023 8.460 8.500 8.385 8.420 9,631 -0.01(-0.15%)
Jun 08, 2023 8.090 8.435 8.090 8.433 6,836 -0.01(-0.10%)
Jun 07, 2023 8.430 8.490 8.350 8.441 3,125 +0.09(+1.09%)
Jun 06, 2023 8.310 8.400 8.310 8.350 8,328 -0.08(-0.95%)
Jun 05, 2023 8.460 8.575 8.430 8.430 6,201 -0.09(-1.06%)
Jun 02, 2023 8.220 8.622 8.220 8.520 11,832 +0.14(+1.67%)
Jun 01, 2023 8.240 8.480 8.175 8.380 18,740 +0.31(+3.84%)
May 31, 2023 8.000 8.187 8.000 8.070 9,371 +0.02(+0.25%)
May 30, 2023 8.000 8.155 8.000 8.050 5,774 -0.03(-0.37%)
May 26, 2023 8.150 8.210 8.080 8.080 9,047 +0.00(+0.00%)
May 25, 2023 8.110 8.247 8.020 8.080 5,756 -0.14(-1.70%)
May 24, 2023 8.230 8.250 8.220 8.220 2,118 -0.08(-0.96%)
May 23, 2023 8.340 8.340 8.300 8.300 2,100 +0.07(+0.85%)
May 22, 2023 8.230 8.500 8.210 8.230 5,479 -0.08(-0.96%)
May 19, 2023 8.460 8.650 8.300 8.310 10,135 -0.20(-2.35%)
May 18, 2023 8.714 8.714 8.460 8.510 15,827 -0.17(-1.96%)
May 17, 2023 8.740 8.740 8.630 8.680 8,826 -0.04(-0.46%)
May 16, 2023 8.550 8.820 8.550 8.720 10,819 +0.04(+0.46%)
May 15, 2023 8.550 8.680 8.550 8.680 8,342 +0.08(+0.93%)
May 12, 2023 8.760 8.800 8.570 8.600 10,796 -0.01(-0.12%)
May 11, 2023 8.300 8.750 8.300 8.610 10,382 +0.22(+2.62%)
May 10, 2023 8.480 8.700 8.180 8.390 18,151 -0.27(-3.12%)
May 09, 2023 8.880 8.880 8.650 8.660 14,079 -0.21(-2.37%)
May 08, 2023 8.420 8.880 8.340 8.870 19,772 +0.74(+9.10%)
May 05, 2023 8.120 8.690 8.120 8.130 29,392 +0.09(+1.12%)
May 04, 2023 8.450 8.540 7.910 8.040 28,781 -0.28(-3.37%)
May 03, 2023 7.920 8.460 7.920 8.320 16,860 +0.47(+5.99%)
May 02, 2023 8.430 8.470 7.610 7.850 43,682 -0.57(-6.77%)
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.