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

Acres Commercial Realty Corp (NY: ACR )

13.65 +0.65 (+5.00%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 31, 2022 9.910 9.910 9.700 9.710 10,020 -0.22(-2.22%)
Aug 30, 2022 10.07 10.07 9.810 9.930 21,881 -0.07(-0.70%)
Aug 29, 2022 10.37 10.37 9.900 10.00 28,150 -0.33(-3.19%)
Aug 26, 2022 10.10 10.48 9.980 10.33 31,862 +0.00(+0.00%)
Aug 25, 2022 10.00 10.40 10.00 10.33 10,832 +0.46(+4.66%)
Aug 24, 2022 9.850 9.910 9.758 9.870 14,587 +0.14(+1.44%)
Aug 23, 2022 9.470 9.840 9.470 9.730 13,645 +0.16(+1.67%)
Aug 22, 2022 9.500 9.600 9.450 9.570 8,929 -0.09(-0.93%)
Aug 19, 2022 9.920 9.920 9.610 9.660 4,269 -0.26(-2.62%)
Aug 18, 2022 9.730 10.06 9.730 9.920 4,960 +0.13(+1.33%)
Aug 17, 2022 10.23 10.28 9.790 9.790 11,239 -0.40(-3.93%)
Aug 16, 2022 10.31 10.45 10.19 10.19 20,724 +0.02(+0.20%)
Aug 15, 2022 9.740 10.42 9.740 10.17 32,263 +0.46(+4.74%)
Aug 12, 2022 9.500 9.730 9.400 9.710 16,962 +0.28(+2.97%)
Aug 11, 2022 9.400 9.503 9.370 9.430 9,835 +0.03(+0.32%)
Aug 10, 2022 9.390 9.520 9.250 9.400 72,799 +0.12(+1.29%)
Aug 09, 2022 9.370 9.370 9.265 9.280 35,928 -0.03(-0.32%)
Aug 08, 2022 9.310 9.580 9.270 9.310 157,317 +0.01(+0.11%)
Aug 05, 2022 8.430 9.400 8.430 9.300 171,678 +1.00(+12.05%)
Aug 04, 2022 8.270 8.394 8.210 8.300 10,277 +0.02(+0.24%)
Aug 03, 2022 8.225 8.580 8.225 8.280 24,354 -0.07(-0.84%)
Aug 02, 2022 8.310 8.380 8.240 8.350 6,050 +0.04(+0.48%)
Aug 01, 2022 8.364 8.364 8.310 8.310 10,403 +0.00(+0.00%)
Jul 29, 2022 8.250 8.355 8.250 8.310 22,937 +0.12(+1.47%)
Jul 28, 2022 8.360 8.370 8.090 8.190 80,324 -0.18(-2.15%)
Jul 27, 2022 8.360 8.445 8.300 8.370 10,494 +0.07(+0.84%)
Jul 26, 2022 8.120 8.340 8.070 8.300 38,867 +0.24(+2.98%)
Jul 25, 2022 8.100 8.120 8.050 8.060 15,635 +0.06(+0.75%)
Jul 22, 2022 8.050 8.050 7.990 8.000 4,370 +0.05(+0.63%)
Jul 21, 2022 7.790 7.950 7.790 7.950 10,167 +0.08(+1.02%)
Jul 20, 2022 8.000 8.020 7.785 7.870 34,932 -0.20(-2.48%)
Jul 19, 2022 8.100 8.100 8.041 8.070 11,494 +0.04(+0.50%)
Jul 18, 2022 7.840 8.030 7.780 8.030 15,333 +0.18(+2.29%)
Jul 15, 2022 7.890 7.980 7.820 7.850 9,594 -0.04(-0.51%)
Jul 14, 2022 8.120 8.130 7.870 7.890 17,971 -0.38(-4.59%)
Jul 13, 2022 8.180 8.310 8.100 8.270 9,347 -0.05(-0.60%)
Jul 12, 2022 8.180 8.360 8.175 8.320 7,319 +0.06(+0.73%)
Jul 11, 2022 8.370 8.390 8.260 8.260 12,435 -0.19(-2.25%)
Jul 08, 2022 8.340 8.480 8.270 8.450 22,501 +0.06(+0.72%)
Jul 07, 2022 8.340 8.420 8.280 8.390 6,263 +0.12(+1.45%)
Jul 06, 2022 8.450 8.450 8.250 8.270 14,150 -0.11(-1.31%)
Jul 05, 2022 8.590 8.590 8.350 8.380 7,865 -0.27(-3.12%)
Jul 01, 2022 8.290 8.700 8.240 8.650 7,500 +0.46(+5.62%)
Jun 30, 2022 8.180 8.190 8.100 8.190 17,373 +0.03(+0.37%)
Jun 29, 2022 8.360 8.357 8.100 8.160 10,086 -0.34(-4.00%)
Jun 28, 2022 8.610 8.610 8.340 8.500 14,038 -0.06(-0.70%)
Jun 27, 2022 8.320 8.580 8.320 8.560 19,848 +0.20(+2.39%)
Jun 24, 2022 8.310 8.480 8.290 8.360 20,251 +0.02(+0.24%)
Jun 23, 2022 8.350 8.380 8.160 8.340 15,607 -0.12(-1.42%)
Jun 22, 2022 8.530 8.530 8.310 8.460 16,744 -0.04(-0.47%)
Jun 21, 2022 8.390 8.540 8.390 8.500 23,578 +0.06(+0.71%)
Jun 17, 2022 8.110 8.440 8.110 8.440 29,328 +0.22(+2.68%)
Jun 16, 2022 8.470 8.537 8.150 8.220 37,978 -0.48(-5.52%)
Jun 15, 2022 8.030 8.750 8.030 8.700 26,358 +0.28(+3.33%)
Jun 14, 2022 8.510 8.585 8.390 8.420 29,506 -0.13(-1.52%)
Jun 13, 2022 9.700 9.700 8.450 8.550 51,793 -1.08(-11.21%)
Jun 10, 2022 9.740 9.785 9.620 9.630 30,475 -0.16(-1.63%)
Jun 09, 2022 9.800 10.00 9.750 9.790 27,275 -0.07(-0.71%)
Jun 08, 2022 9.830 9.986 9.830 9.860 24,104 +0.06(+0.61%)
Jun 07, 2022 10.01 10.01 9.800 9.800 42,871 +0.00(+0.00%)
Jun 06, 2022 9.750 9.970 9.750 9.800 137,790 -0.11(-1.11%)
Jun 03, 2022 9.830 9.990 9.830 9.910 13,521 +0.10(+1.02%)
Jun 02, 2022 9.740 9.931 9.740 9.810 41,173 -0.03(-0.30%)
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.