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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Oct 31, 2023 7.250 7.464 7.250 7.250 3,981 -0.18(-2.49%)
Oct 30, 2023 7.400 7.890 7.350 7.435 21,415 +0.05(+0.75%)
Oct 27, 2023 7.350 7.400 7.300 7.380 1,139 -0.12(-1.59%)
Oct 26, 2023 7.250 7.510 7.250 7.499 6,986 +0.25(+3.43%)
Oct 25, 2023 7.500 7.500 7.250 7.250 3,016 +0.21(+2.91%)
Oct 24, 2023 7.085 7.085 6.990 7.045 3,659 +0.05(+0.79%)
Oct 23, 2023 7.100 7.130 6.620 6.990 34,755 -0.17(-2.37%)
Oct 20, 2023 7.040 7.610 7.040 7.160 7,657 -0.08(-1.07%)
Oct 19, 2023 7.410 7.427 7.100 7.238 10,119 -0.08(-1.13%)
Oct 18, 2023 7.220 7.860 7.200 7.320 16,943 -0.19(-2.53%)
Oct 17, 2023 8.040 8.233 6.625 7.510 63,028 -0.53(-6.59%)
Oct 16, 2023 8.150 8.170 8.040 8.040 7,030 -0.11(-1.35%)
Oct 13, 2023 8.310 8.310 8.100 8.150 1,851 +0.14(+1.75%)
Oct 12, 2023 8.150 8.150 8.010 8.010 6,956 -0.14(-1.72%)
Oct 11, 2023 8.370 8.460 8.150 8.150 8,458 -0.07(-0.85%)
Oct 10, 2023 8.220 8.430 8.220 8.220 9,205 -0.08(-0.96%)
Oct 09, 2023 8.220 8.460 8.220 8.300 3,755 +0.05(+0.61%)
Oct 06, 2023 8.210 8.420 8.210 8.250 5,898 +0.04(+0.49%)
Oct 05, 2023 8.210 8.620 8.210 8.210 4,909 -0.05(-0.61%)
Oct 04, 2023 8.400 8.625 8.260 8.260 11,496 -0.10(-1.20%)
Oct 03, 2023 8.210 8.360 8.210 8.360 10,092 +0.07(+0.84%)
Oct 02, 2023 8.210 8.290 8.210 8.290 5,874 -0.01(-0.12%)
Sep 29, 2023 8.308 8.308 8.300 8.300 987 +0.06(+0.73%)
Sep 28, 2023 8.210 8.410 8.210 8.240 3,066 -0.01(-0.12%)
Sep 27, 2023 8.340 8.420 8.250 8.250 3,451 +0.04(+0.49%)
Sep 26, 2023 8.210 8.242 8.210 8.210 1,851 +0.00(+0.00%)
Sep 25, 2023 8.190 8.210 8.210 8.210 2,324 -0.13(-1.56%)
Sep 22, 2023 8.290 8.340 8.290 8.340 1,893 +0.27(+3.35%)
Sep 21, 2023 8.200 8.214 8.070 8.070 5,840 -0.19(-2.30%)
Sep 20, 2023 8.260 8.270 8.260 8.260 6,926 -0.10(-1.20%)
Sep 19, 2023 8.300 8.360 8.200 8.360 5,473 +0.07(+0.84%)
Sep 18, 2023 8.250 8.300 8.250 8.290 3,792 -0.01(-0.12%)
Sep 15, 2023 8.190 8.300 8.130 8.300 9,144 +0.04(+0.48%)
Sep 14, 2023 8.120 8.290 8.030 8.260 10,319 +0.23(+2.86%)
Sep 13, 2023 8.020 8.140 8.020 8.030 3,629 +0.04(+0.50%)
Sep 12, 2023 7.990 8.150 7.990 7.990 2,306 -0.06(-0.75%)
Sep 11, 2023 8.100 8.210 8.000 8.050 4,862 -0.25(-3.01%)
Sep 08, 2023 8.100 8.399 8.100 8.300 1,731 +0.31(+3.88%)
Sep 07, 2023 8.050 8.190 7.945 7.990 11,164 -0.11(-1.36%)
Sep 06, 2023 8.280 8.280 8.100 8.100 2,351 -0.15(-1.82%)
Sep 05, 2023 8.340 8.814 8.151 8.250 9,114 -0.16(-1.90%)
Sep 01, 2023 8.380 8.900 8.380 8.410 6,753 -0.07(-0.83%)
Aug 31, 2023 8.560 8.730 8.230 8.480 15,599 +0.03(+0.36%)
Aug 30, 2023 8.450 8.531 8.450 8.450 1,166 -0.02(-0.21%)
Aug 29, 2023 8.420 8.480 8.355 8.468 21,817 -0.08(-0.96%)
Aug 28, 2023 8.300 8.550 8.300 8.550 2,746 +0.15(+1.79%)
Aug 25, 2023 8.210 8.456 8.210 8.400 6,600 +0.08(+0.96%)
Aug 24, 2023 8.260 8.616 8.260 8.320 2,307 -0.08(-0.95%)
Aug 23, 2023 8.570 8.570 8.230 8.400 9,389 -0.05(-0.59%)
Aug 22, 2023 8.600 8.600 8.418 8.450 7,480 -0.11(-1.29%)
Aug 21, 2023 8.550 8.740 8.550 8.560 3,136 +0.01(+0.12%)
Aug 18, 2023 8.470 8.720 8.440 8.550 7,824 +0.13(+1.54%)
Aug 17, 2023 8.820 8.900 8.420 8.420 21,455 -0.53(-5.92%)
Aug 16, 2023 8.880 8.950 8.760 8.950 4,967 +0.10(+1.13%)
Aug 15, 2023 8.760 8.920 8.758 8.850 5,646 +0.09(+1.03%)
Aug 14, 2023 8.650 8.884 8.650 8.760 8,414 +0.04(+0.46%)
Aug 11, 2023 8.600 8.790 8.600 8.720 10,133 -0.09(-1.02%)
Aug 10, 2023 8.920 8.940 8.810 8.810 2,797 +0.02(+0.23%)
Aug 09, 2023 8.810 8.950 8.790 8.790 11,160 -0.04(-0.45%)
Aug 08, 2023 8.800 8.980 8.800 8.830 18,762 +0.00(+0.00%)
Aug 07, 2023 9.010 9.010 8.830 8.830 6,356 -0.08(-0.90%)
Aug 04, 2023 8.650 8.950 8.530 8.910 10,653 +0.43(+5.07%)
Aug 03, 2023 8.860 8.970 8.420 8.480 31,374 -0.52(-5.78%)
Aug 02, 2023 8.750 9.000 8.730 9.000 8,561 +0.15(+1.69%)
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.