Skip to main content

Acres Commercial Realty Corp (NY: ACR )

9.580 -0.070 (-0.73%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2023 8.410 8.420 8.359 8.400 13,714 +0.14(+1.69%)
Dec 30, 2022 8.100 8.260 8.082 8.260 9,473 +0.16(+1.98%)
Dec 29, 2022 7.989 8.140 7.989 8.100 10,386 +0.15(+1.89%)
Dec 28, 2022 8.060 8.060 7.890 7.950 13,772 -0.01(-0.13%)
Dec 27, 2022 7.780 8.045 7.780 7.960 17,708 +0.21(+2.71%)
Dec 23, 2022 7.780 8.190 7.700 7.750 64,629 +0.25(+3.33%)
Dec 22, 2022 8.800 8.890 7.230 7.500 57,084 -1.34(-15.16%)
Dec 21, 2022 9.000 9.070 8.840 8.840 21,891 -0.21(-2.32%)
Dec 20, 2022 9.140 9.140 9.010 9.050 12,197 -0.03(-0.33%)
Dec 19, 2022 8.890 9.150 8.890 9.080 8,186 -0.03(-0.33%)
Dec 16, 2022 9.110 9.224 9.110 9.110 14,142 -0.13(-1.41%)
Dec 15, 2022 9.120 9.400 9.120 9.240 8,711 +0.12(+1.32%)
Dec 14, 2022 9.304 9.540 9.105 9.120 19,590 -0.32(-3.39%)
Dec 13, 2022 9.250 9.480 9.200 9.440 5,750 +0.10(+1.02%)
Dec 12, 2022 9.290 9.460 9.184 9.345 18,047 -0.04(-0.48%)
Dec 09, 2022 9.220 9.390 9.210 9.390 5,403 +0.07(+0.75%)
Dec 08, 2022 9.660 9.660 9.320 9.320 6,325 -0.22(-2.31%)
Dec 07, 2022 9.500 9.694 9.500 9.540 5,525 -0.04(-0.42%)
Dec 06, 2022 9.720 9.850 9.560 9.580 7,869 -0.19(-1.94%)
Dec 05, 2022 9.940 9.940 9.760 9.770 6,264 -0.18(-1.81%)
Dec 02, 2022 9.840 10.10 9.810 9.950 5,896 +0.01(+0.10%)
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.