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

Acres Commercial Realty Corp (NY: ACR )

13.66 +0.02 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Mar 31, 2023 9.400 9.910 9.400 9.720 11,516 +0.30(+3.18%)
Mar 30, 2023 9.820 9.820 9.330 9.420 18,108 -0.40(-4.07%)
Mar 29, 2023 9.950 9.950 9.630 9.820 13,532 -0.06(-0.61%)
Mar 28, 2023 9.810 10.05 9.810 9.880 7,005 -0.03(-0.30%)
Mar 27, 2023 9.950 10.17 9.820 9.910 37,039 -0.03(-0.30%)
Mar 24, 2023 9.710 9.940 9.670 9.940 51,718 +0.09(+0.91%)
Mar 23, 2023 9.800 9.870 9.745 9.850 13,221 +0.00(+0.00%)
Mar 22, 2023 9.800 9.952 9.800 9.850 4,308 +0.13(+1.34%)
Mar 21, 2023 9.620 9.820 9.600 9.720 20,291 +0.29(+3.08%)
Mar 20, 2023 8.870 9.600 8.843 9.430 38,532 +0.74(+8.52%)
Mar 17, 2023 8.800 8.940 8.660 8.690 11,076 +0.16(+1.88%)
Mar 16, 2023 8.410 8.565 8.410 8.530 13,217 +0.14(+1.67%)
Mar 15, 2023 8.440 8.680 8.340 8.390 14,416 -0.47(-5.30%)
Mar 14, 2023 8.740 9.120 8.610 8.860 14,122 +0.17(+1.96%)
Mar 13, 2023 8.450 8.800 8.090 8.690 26,892 -0.06(-0.69%)
Mar 10, 2023 9.250 9.280 8.300 8.750 29,093 -0.28(-3.10%)
Mar 09, 2023 9.450 9.450 9.030 9.030 4,149 -0.42(-4.44%)
Mar 08, 2023 9.430 9.500 9.330 9.450 7,664 +0.14(+1.50%)
Mar 07, 2023 9.520 9.540 9.230 9.310 8,825 -0.33(-3.38%)
Mar 06, 2023 9.430 9.680 9.110 9.636 21,701 +0.27(+2.84%)
Mar 03, 2023 9.530 9.590 9.260 9.370 18,625 -0.19(-1.99%)
Mar 02, 2023 9.550 9.760 9.549 9.560 10,011 -0.05(-0.52%)
Mar 01, 2023 9.521 9.730 9.521 9.610 15,111 -0.09(-0.93%)
Feb 28, 2023 9.500 9.760 9.500 9.700 11,762 +0.19(+2.00%)
Feb 27, 2023 9.740 9.740 9.400 9.510 14,643 -0.11(-1.14%)
Feb 24, 2023 9.710 9.770 9.500 9.620 7,752 -0.19(-1.94%)
Feb 23, 2023 9.660 9.810 9.650 9.810 9,444 +0.21(+2.19%)
Feb 22, 2023 9.300 9.600 9.130 9.600 18,597 +0.23(+2.45%)
Feb 21, 2023 9.500 9.500 9.320 9.370 10,453 -0.15(-1.58%)
Feb 17, 2023 9.360 9.590 9.360 9.520 12,161 +0.15(+1.60%)
Feb 16, 2023 9.540 9.660 9.370 9.370 3,537 -0.28(-2.85%)
Feb 15, 2023 9.600 9.700 9.600 9.645 6,689 +0.01(+0.05%)
Feb 14, 2023 9.450 9.679 9.450 9.640 6,670 +0.18(+1.90%)
Feb 13, 2023 9.290 9.540 9.237 9.460 12,624 +0.17(+1.83%)
Feb 10, 2023 9.190 9.320 9.190 9.290 4,306 +0.01(+0.11%)
Feb 09, 2023 9.140 9.335 9.110 9.280 4,506 +0.06(+0.65%)
Feb 08, 2023 9.080 9.240 9.080 9.220 7,173 +0.06(+0.66%)
Feb 07, 2023 9.330 9.520 9.145 9.160 21,826 -0.29(-3.07%)
Feb 06, 2023 9.474 9.474 9.283 9.450 6,968 -0.13(-1.36%)
Feb 03, 2023 9.220 9.790 9.220 9.580 16,308 -0.07(-0.73%)
Feb 02, 2023 9.640 9.680 9.515 9.650 9,530 +0.08(+0.84%)
Feb 01, 2023 9.545 9.662 9.500 9.570 6,212 +0.12(+1.27%)
Jan 31, 2023 9.300 9.450 9.260 9.450 9,400 +0.17(+1.78%)
Jan 30, 2023 9.420 9.471 9.180 9.285 13,224 -0.14(-1.44%)
Jan 27, 2023 9.320 9.430 9.262 9.420 3,412 +0.17(+1.84%)
Jan 26, 2023 10.00 10.00 8.890 9.250 33,223 -0.72(-7.27%)
Jan 25, 2023 9.900 9.975 9.900 9.975 1,278 +0.08(+0.86%)
Jan 24, 2023 9.830 9.910 9.800 9.890 2,697 +0.05(+0.51%)
Jan 23, 2023 9.800 9.930 9.710 9.840 6,764 +0.03(+0.31%)
Jan 20, 2023 9.710 9.837 9.710 9.810 6,372 -0.03(-0.34%)
Jan 19, 2023 9.970 9.970 9.844 9.844 8,019 -0.12(-1.17%)
Jan 18, 2023 9.910 9.966 9.900 9.960 6,229 -0.04(-0.40%)
Jan 17, 2023 9.750 10.00 9.690 10.00 11,375 +0.32(+3.31%)
Jan 13, 2023 9.600 9.700 9.482 9.680 8,507 +0.21(+2.22%)
Jan 12, 2023 9.450 9.540 9.310 9.470 10,908 +0.08(+0.85%)
Jan 11, 2023 9.280 9.400 9.040 9.390 6,883 +0.03(+0.32%)
Jan 10, 2023 9.150 9.410 9.150 9.360 5,053 +0.22(+2.41%)
Jan 09, 2023 8.960 9.170 8.960 9.140 5,460 +0.18(+2.01%)
Jan 06, 2023 9.150 9.150 8.960 8.960 6,719 -0.14(-1.54%)
Jan 05, 2023 8.880 9.100 8.820 9.100 8,921 +0.22(+2.48%)
Jan 04, 2023 8.410 8.919 8.280 8.880 10,076 +0.48(+5.71%)
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.