Skip to main content

Acres Commercial Realty Corp (NY: ACR )

14.24 +0.58 (+4.25%)
Streaming Delayed Price Updated: 2:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2023 8.800 9.100 8.752 8.850 10,154 +0.02(+0.23%)
Jul 31, 2023 8.960 9.090 8.830 8.830 12,791 -0.19(-2.11%)
Jul 28, 2023 9.030 9.100 9.000 9.020 12,042 +0.00(+0.00%)
Jul 27, 2023 9.090 9.200 9.020 9.020 9,154 -0.19(-2.06%)
Jul 26, 2023 9.150 9.430 9.025 9.210 7,344 +0.01(+0.11%)
Jul 25, 2023 9.270 9.405 9.200 9.200 4,900 -0.12(-1.29%)
Jul 24, 2023 9.220 9.480 9.180 9.320 15,334 +0.24(+2.64%)
Jul 21, 2023 9.190 9.315 9.073 9.080 8,410 -0.11(-1.20%)
Jul 20, 2023 9.100 9.230 9.100 9.190 12,496 +0.04(+0.44%)
Jul 19, 2023 9.020 9.230 8.820 9.150 26,912 +0.11(+1.22%)
Jul 18, 2023 8.850 9.070 8.850 9.040 11,818 +0.09(+1.01%)
Jul 17, 2023 8.870 9.040 8.870 8.950 8,793 +0.04(+0.45%)
Jul 14, 2023 9.040 9.070 8.910 8.910 14,840 -0.11(-1.22%)
Jul 13, 2023 8.890 9.084 8.880 9.020 28,095 +0.14(+1.58%)
Jul 12, 2023 8.800 8.950 8.800 8.880 20,806 +0.10(+1.14%)
Jul 11, 2023 8.730 8.900 8.720 8.780 9,924 +0.20(+2.33%)
Jul 10, 2023 8.610 8.910 8.410 8.580 14,158 -0.30(-3.38%)
Jul 07, 2023 8.470 8.920 8.470 8.880 9,051 +0.31(+3.62%)
Jul 06, 2023 8.550 8.900 8.550 8.570 3,646 -0.02(-0.23%)
Jul 05, 2023 8.780 8.780 8.450 8.590 7,255 -0.19(-2.16%)
Jul 03, 2023 8.650 8.800 8.480 8.780 5,705 -0.06(-0.68%)
Jun 30, 2023 8.500 8.905 8.330 8.840 12,734 +0.26(+3.03%)
Jun 29, 2023 8.499 8.750 8.357 8.580 32,566 +0.38(+4.63%)
Jun 28, 2023 8.400 8.520 8.192 8.200 8,484 -0.18(-2.10%)
Jun 27, 2023 8.210 8.376 8.210 8.376 1,017 +0.05(+0.55%)
Jun 26, 2023 8.200 8.330 8.177 8.330 9,844 +0.08(+0.97%)
Jun 23, 2023 8.320 8.350 8.200 8.250 9,897 -0.04(-0.54%)
Jun 22, 2023 8.260 8.380 8.260 8.295 4,970 -0.05(-0.66%)
Jun 21, 2023 8.390 8.436 8.270 8.350 5,280 -0.08(-0.95%)
Jun 20, 2023 8.230 8.480 8.230 8.430 18,324 +0.14(+1.69%)
Jun 16, 2023 8.340 8.510 8.290 8.290 16,875 -0.05(-0.60%)
Jun 15, 2023 8.430 8.430 8.320 8.340 5,295 +0.01(+0.12%)
Jun 14, 2023 8.250 8.400 8.250 8.330 6,741 -0.02(-0.24%)
Jun 13, 2023 8.400 8.520 8.350 8.350 12,779 -0.05(-0.60%)
Jun 12, 2023 8.350 8.430 8.350 8.400 13,866 -0.02(-0.24%)
Jun 09, 2023 8.460 8.500 8.385 8.420 9,631 -0.01(-0.15%)
Jun 08, 2023 8.090 8.435 8.090 8.433 6,836 -0.01(-0.10%)
Jun 07, 2023 8.430 8.490 8.350 8.441 3,125 +0.09(+1.09%)
Jun 06, 2023 8.310 8.400 8.310 8.350 8,328 -0.08(-0.95%)
Jun 05, 2023 8.460 8.575 8.430 8.430 6,201 -0.09(-1.06%)
Jun 02, 2023 8.220 8.622 8.220 8.520 11,832 +0.14(+1.67%)
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.