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

Acres Commercial Realty Corp (NY: ACR )

13.55 +0.20 (+1.50%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 16, 2024 13.35 13.65 13.28 13.55 9,947 +0.20(+1.50%)
May 15, 2024 13.22 13.51 13.22 13.35 10,330 +0.20(+1.52%)
May 14, 2024 13.17 13.39 13.15 13.15 8,129 +0.05(+0.38%)
May 13, 2024 13.36 13.59 13.10 13.10 20,622 -0.45(-3.32%)
May 10, 2024 13.51 13.75 13.51 13.55 15,564 -0.05(-0.37%)
May 09, 2024 13.71 13.78 13.56 13.60 16,350 +0.01(+0.07%)
May 08, 2024 14.11 14.11 13.50 13.59 21,955 -0.33(-2.37%)
May 07, 2024 13.50 14.12 13.26 13.92 41,461 +0.57(+4.27%)
May 06, 2024 13.42 13.61 13.20 13.35 16,824 -0.30(-2.20%)
May 03, 2024 13.23 13.74 13.22 13.65 7,906 +0.65(+5.00%)
May 02, 2024 13.45 13.45 12.96 13.00 24,666 -0.50(-3.70%)
May 01, 2024 13.51 13.60 13.32 13.50 9,783 +0.20(+1.50%)
Apr 30, 2024 13.90 13.90 13.30 13.30 12,322 -0.53(-3.83%)
Apr 29, 2024 13.68 13.97 13.68 13.83 11,908 +0.09(+0.66%)
Apr 26, 2024 13.75 13.85 13.64 13.74 5,740 +0.08(+0.59%)
Apr 25, 2024 13.52 13.76 13.52 13.66 12,240 +0.07(+0.52%)
Apr 24, 2024 13.87 13.97 13.59 13.59 17,676 -0.38(-2.72%)
Apr 23, 2024 13.74 14.00 13.74 13.97 12,255 +0.15(+1.09%)
Apr 22, 2024 13.56 14.05 13.56 13.82 19,630 +0.02(+0.14%)
Apr 19, 2024 13.65 13.94 13.50 13.80 12,329 +0.14(+1.02%)
Apr 18, 2024 13.62 13.76 13.45 13.66 14,634 +0.00(+0.00%)
Apr 17, 2024 13.68 13.94 13.59 13.66 24,627 +0.02(+0.15%)
Apr 16, 2024 13.32 13.72 13.32 13.64 14,615 +0.24(+1.79%)
Apr 15, 2024 13.36 13.61 13.27 13.40 19,660 -0.03(-0.22%)
Apr 12, 2024 13.69 13.69 13.17 13.43 21,024 -0.19(-1.40%)
Apr 11, 2024 14.09 14.14 13.46 13.62 20,662 -0.53(-3.75%)
Apr 10, 2024 13.93 14.29 13.77 14.15 19,224 -0.08(-0.56%)
Apr 09, 2024 14.01 14.30 14.01 14.23 14,711 +0.12(+0.81%)
Apr 08, 2024 14.17 14.29 13.91 14.12 30,732 +0.03(+0.18%)
Apr 05, 2024 13.92 14.17 13.92 14.09 31,750 +0.08(+0.57%)
Apr 04, 2024 14.11 14.18 13.80 14.01 24,895 -0.06(-0.43%)
Apr 03, 2024 14.13 14.30 14.03 14.07 19,746 +0.00(+0.00%)
Apr 02, 2024 14.02 14.12 13.48 14.07 29,708 -0.03(-0.21%)
Apr 01, 2024 14.18 14.18 13.89 14.10 22,801 +0.04(+0.28%)
Mar 28, 2024 13.60 14.35 13.60 14.06 22,947 +0.40(+2.93%)
Mar 27, 2024 13.10 13.77 13.10 13.66 24,726 +0.72(+5.56%)
Mar 26, 2024 12.74 13.10 12.64 12.94 42,679 +0.14(+1.09%)
Mar 25, 2024 13.50 13.50 12.29 12.80 69,001 -0.53(-3.98%)
Mar 22, 2024 13.86 13.86 13.27 13.33 28,672 -0.47(-3.41%)
Mar 21, 2024 13.32 13.92 13.27 13.80 35,716 +0.44(+3.29%)
Mar 20, 2024 12.20 13.63 12.15 13.36 90,693 +1.18(+9.69%)
Mar 19, 2024 11.59 12.25 11.59 12.18 35,511 +0.63(+5.45%)
Mar 18, 2024 11.42 11.82 11.41 11.55 53,574 +0.10(+0.87%)
Mar 15, 2024 11.13 11.78 11.13 11.45 84,368 +0.24(+2.14%)
Mar 14, 2024 11.02 11.24 11.02 11.21 30,845 +0.11(+0.99%)
Mar 13, 2024 11.10 11.11 11.05 11.10 16,735 +0.01(+0.09%)
Mar 12, 2024 11.11 11.18 11.06 11.09 13,024 -0.08(-0.72%)
Mar 11, 2024 11.11 11.20 11.00 11.17 16,486 +0.01(+0.09%)
Mar 08, 2024 10.69 11.20 10.54 11.16 47,955 +0.57(+5.38%)
Mar 07, 2024 10.75 10.78 10.59 10.59 13,726 -0.17(-1.58%)
Mar 06, 2024 10.92 10.97 10.69 10.76 11,875 -0.21(-1.91%)
Mar 05, 2024 10.92 11.00 10.82 10.97 17,872 +0.08(+0.73%)
Mar 04, 2024 11.04 11.24 10.80 10.89 43,582 -0.15(-1.36%)
Mar 01, 2024 11.05 11.21 10.85 11.04 42,158 -0.01(-0.09%)
Feb 29, 2024 10.80 11.10 10.80 11.05 82,874 +0.12(+1.10%)
Feb 28, 2024 10.62 10.93 10.41 10.93 97,502 +0.38(+3.60%)
Feb 27, 2024 10.57 10.59 10.38 10.55 37,609 -0.02(-0.19%)
Feb 26, 2024 10.60 10.64 10.34 10.57 20,830 -0.10(-0.94%)
Feb 23, 2024 10.52 10.68 10.42 10.67 23,377 +0.24(+2.30%)
Feb 22, 2024 10.37 10.59 10.35 10.43 19,461 +0.00(+0.00%)
Feb 21, 2024 10.40 10.63 10.24 10.43 55,489 +0.19(+1.86%)
Feb 20, 2024 10.03 10.25 10.02 10.24 26,069 +0.17(+1.69%)
Feb 16, 2024 9.970 10.11 9.970 10.07 40,628 +0.03(+0.30%)
Feb 15, 2024 9.890 10.09 9.862 10.04 62,780 +0.14(+1.41%)
Feb 14, 2024 9.590 9.910 9.472 9.900 20,725 +0.27(+2.80%)
Feb 13, 2024 9.700 9.835 9.630 9.630 16,507 -0.11(-1.13%)
Feb 12, 2024 9.780 9.880 9.740 9.740 14,581 -0.09(-0.92%)
Feb 09, 2024 9.870 9.890 9.700 9.830 15,865 -0.03(-0.30%)
Feb 08, 2024 9.850 9.880 9.820 9.860 11,691 -0.07(-0.70%)
Feb 07, 2024 10.00 10.00 9.837 9.930 22,372 -0.13(-1.29%)
Feb 06, 2024 9.980 10.08 9.943 10.06 15,094 +0.05(+0.50%)
Feb 05, 2024 10.10 10.10 9.931 10.01 21,440 -0.11(-1.09%)
Feb 02, 2024 10.00 10.12 9.930 10.12 14,515 +0.09(+0.90%)
Feb 01, 2024 9.920 10.04 9.920 10.03 18,473 +0.04(+0.40%)
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.