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

Acres Commercial Realty Corp (NY: ACR )

13.50 +0.20 (+1.50%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
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%)
Jun 01, 2022 9.930 9.930 9.740 9.840 26,063 -0.01(-0.10%)
May 31, 2022 9.840 10.10 9.770 9.850 98,849 +0.05(+0.51%)
May 27, 2022 9.740 9.850 9.726 9.800 49,680 +0.01(+0.10%)
May 26, 2022 9.700 9.945 9.640 9.790 75,387 +0.08(+0.82%)
May 25, 2022 9.850 10.15 9.640 9.710 69,861 -0.04(-0.41%)
May 24, 2022 9.650 10.05 9.545 9.750 36,412 +0.10(+1.04%)
May 23, 2022 9.670 10.00 9.520 9.650 32,974 -0.13(-1.33%)
May 20, 2022 10.25 10.25 9.550 9.780 72,084 -0.80(-7.56%)
May 19, 2022 10.77 10.80 10.58 10.58 11,592 -0.32(-2.94%)
May 18, 2022 10.99 11.29 10.88 10.90 18,777 -0.30(-2.68%)
May 17, 2022 10.91 11.25 10.82 11.20 21,783 +0.23(+2.10%)
May 16, 2022 10.96 11.12 10.93 10.97 10,601 -0.06(-0.54%)
May 13, 2022 11.00 11.05 10.95 11.03 12,511 +0.04(+0.36%)
May 12, 2022 11.19 11.19 10.93 10.99 12,924 -0.22(-1.96%)
May 11, 2022 11.19 11.39 10.89 11.21 18,618 -0.11(-0.97%)
May 10, 2022 12.51 12.51 11.32 11.32 25,181 -0.08(-0.70%)
May 09, 2022 11.68 11.68 11.29 11.40 41,082 -0.45(-3.80%)
May 06, 2022 11.72 11.96 11.72 11.85 9,362 +0.18(+1.54%)
May 05, 2022 11.79 12.07 11.62 11.67 10,461 -0.23(-1.93%)
May 04, 2022 12.24 12.24 11.81 11.90 17,175 +0.05(+0.42%)
May 03, 2022 11.48 11.89 11.40 11.85 13,549 +0.45(+3.95%)
May 02, 2022 11.50 11.69 11.40 11.40 9,943 -0.08(-0.70%)
Apr 29, 2022 11.75 11.77 11.33 11.48 12,402 -0.22(-1.88%)
Apr 28, 2022 12.01 12.01 11.63 11.70 11,866 -0.06(-0.51%)
Apr 27, 2022 12.03 12.03 11.76 11.76 5,532 -0.17(-1.42%)
Apr 26, 2022 12.11 12.12 11.87 11.93 8,399 -0.27(-2.21%)
Apr 25, 2022 12.52 12.52 12.10 12.20 16,187 -0.32(-2.56%)
Apr 22, 2022 12.71 12.83 12.43 12.52 18,153 -0.20(-1.57%)
Apr 21, 2022 13.07 13.12 12.72 12.72 11,138 -0.28(-2.15%)
Apr 20, 2022 12.78 13.08 12.78 13.00 10,711 +0.29(+2.28%)
Apr 19, 2022 12.81 12.98 12.71 12.71 11,888 -0.03(-0.24%)
Apr 18, 2022 12.73 12.93 12.73 12.74 8,192 -0.14(-1.09%)
Apr 14, 2022 12.90 13.26 12.78 12.88 27,846 -0.06(-0.50%)
Apr 13, 2022 12.72 12.95 12.71 12.95 6,903 +0.21(+1.61%)
Apr 12, 2022 12.85 12.96 12.72 12.74 31,967 -0.13(-1.01%)
Apr 11, 2022 13.07 13.07 12.84 12.87 7,425 -0.11(-0.85%)
Apr 08, 2022 12.78 13.08 12.78 12.98 10,320 +0.12(+0.93%)
Apr 07, 2022 13.25 13.25 12.85 12.86 18,874 -0.30(-2.28%)
Apr 06, 2022 13.21 13.33 13.08 13.16 19,347 -0.21(-1.57%)
Apr 05, 2022 13.36 13.50 13.16 13.37 38,555 -0.06(-0.45%)
Apr 04, 2022 13.40 13.54 13.33 13.43 16,864 -0.04(-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.