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

Acres Commercial Realty Corp (NY: ACR )

13.80 +0.14 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Apr 28, 2023 8.870 8.880 8.660 8.840 9,330 +0.12(+1.38%)
Apr 27, 2023 9.200 9.287 8.720 8.720 21,401 -0.38(-4.18%)
Apr 26, 2023 9.050 9.190 9.000 9.100 6,471 -0.06(-0.66%)
Apr 25, 2023 9.340 9.340 9.090 9.160 7,405 -0.15(-1.61%)
Apr 24, 2023 9.160 9.420 9.160 9.310 20,074 +0.08(+0.87%)
Apr 21, 2023 9.730 9.730 8.410 9.230 49,351 -0.50(-5.14%)
Apr 20, 2023 9.450 9.830 9.420 9.730 15,928 +0.30(+3.18%)
Apr 19, 2023 9.330 9.530 9.280 9.430 12,066 -0.04(-0.42%)
Apr 18, 2023 9.090 9.472 9.090 9.470 11,072 +0.41(+4.53%)
Apr 17, 2023 8.620 9.264 8.620 9.060 36,335 -0.43(-4.53%)
Apr 14, 2023 9.460 9.650 9.460 9.490 38,453 -0.20(-2.06%)
Apr 13, 2023 9.590 9.770 9.290 9.690 11,140 +0.01(+0.10%)
Apr 12, 2023 9.400 9.756 9.400 9.680 9,794 +0.28(+2.98%)
Apr 11, 2023 9.740 9.790 9.400 9.400 19,355 -0.28(-2.89%)
Apr 10, 2023 9.550 9.755 9.381 9.680 25,663 +0.33(+3.53%)
Apr 06, 2023 9.330 9.670 9.310 9.350 13,175 -0.08(-0.85%)
Apr 05, 2023 9.550 9.819 9.140 9.430 28,016 -0.17(-1.77%)
Apr 04, 2023 9.560 9.760 9.480 9.600 9,951 -0.04(-0.41%)
Apr 03, 2023 9.750 9.900 9.600 9.640 18,369 -0.08(-0.82%)
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%)
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.