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

Acres Commercial Realty Corp (NY: ACR )

13.65 +0.65 (+5.00%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 29, 2023 9.680 9.890 9.575 9.620 34,058 -0.15(-1.54%)
Dec 28, 2023 9.700 9.860 9.409 9.770 38,200 +0.00(+0.00%)
Dec 27, 2023 9.680 9.770 9.670 9.770 17,125 +0.10(+1.03%)
Dec 26, 2023 9.770 9.998 9.572 9.670 32,285 -0.29(-2.91%)
Dec 22, 2023 10.25 10.25 9.820 9.960 33,384 -0.14(-1.39%)
Dec 21, 2023 10.00 10.25 10.00 10.10 50,251 +0.12(+1.20%)
Dec 20, 2023 10.08 10.19 9.860 9.980 37,816 -0.04(-0.40%)
Dec 19, 2023 9.920 10.24 9.746 10.02 66,725 +0.35(+3.62%)
Dec 18, 2023 9.000 9.990 8.970 9.670 64,573 +0.73(+8.17%)
Dec 15, 2023 8.860 8.940 8.840 8.940 11,500 -0.02(-0.22%)
Dec 14, 2023 9.000 9.030 8.900 8.960 8,933 -0.02(-0.22%)
Dec 13, 2023 8.950 9.000 8.920 8.980 17,333 +0.10(+1.13%)
Dec 12, 2023 9.000 9.000 8.746 8.880 32,699 -0.08(-0.89%)
Dec 11, 2023 8.520 9.000 8.120 8.960 60,588 +0.47(+5.54%)
Dec 08, 2023 8.320 8.520 8.320 8.490 35,063 +0.09(+1.07%)
Dec 07, 2023 8.330 8.450 8.260 8.400 55,400 +0.08(+0.96%)
Dec 06, 2023 8.110 8.400 8.110 8.320 29,260 +0.23(+2.84%)
Dec 05, 2023 7.900 8.115 7.820 8.090 80,195 +0.19(+2.41%)
Dec 04, 2023 7.610 8.233 7.610 7.900 495,741 +0.19(+2.46%)
Dec 01, 2023 7.450 7.720 7.440 7.710 32,218 +0.20(+2.66%)
Nov 30, 2023 7.660 7.690 7.510 7.510 122,208 -0.09(-1.18%)
Nov 29, 2023 7.420 7.725 7.310 7.600 44,223 +0.13(+1.74%)
Nov 28, 2023 7.500 7.500 7.370 7.470 7,273 -0.01(-0.13%)
Nov 27, 2023 7.620 7.620 7.480 7.480 23,373 -0.10(-1.32%)
Nov 24, 2023 7.550 7.601 7.550 7.580 3,769 +0.03(+0.40%)
Nov 22, 2023 7.600 7.610 7.550 7.550 20,929 -0.07(-0.92%)
Nov 21, 2023 7.650 7.750 7.600 7.620 8,280 -0.10(-1.30%)
Nov 20, 2023 7.840 7.919 7.720 7.720 6,276 -0.03(-0.39%)
Nov 17, 2023 7.820 7.820 7.610 7.750 5,886 +0.01(+0.13%)
Nov 16, 2023 7.820 7.820 7.720 7.740 5,771 +0.02(+0.26%)
Nov 15, 2023 7.650 7.770 7.650 7.720 11,783 +0.06(+0.78%)
Nov 14, 2023 7.600 7.754 7.516 7.660 17,167 +0.11(+1.46%)
Nov 13, 2023 7.660 7.660 7.550 7.550 5,290 -0.05(-0.66%)
Nov 10, 2023 7.550 7.670 7.520 7.600 9,419 +0.05(+0.66%)
Nov 09, 2023 7.750 7.750 7.530 7.550 8,095 -0.15(-1.95%)
Nov 08, 2023 7.840 7.840 7.661 7.700 5,225 +0.00(+0.00%)
Nov 07, 2023 7.800 7.870 7.700 7.700 12,651 -0.07(-0.90%)
Nov 06, 2023 7.800 7.840 7.750 7.770 8,406 +0.07(+0.91%)
Nov 03, 2023 7.800 7.830 7.476 7.700 23,926 -0.05(-0.71%)
Nov 02, 2023 7.450 7.755 7.450 7.755 9,964 +0.35(+4.80%)
Nov 01, 2023 7.250 7.500 7.250 7.400 3,307 +0.15(+2.07%)
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%)
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 -0.53(-5.98%)
May 08, 2023 8.420 8.880 8.340 8.870 19,772 +0.74(+9.10%)
May 05, 2023 8.120 8.690 8.120 8.130 29,392 +0.09(+1.12%)
May 04, 2023 8.450 8.540 7.910 8.040 28,781 -0.28(-3.37%)
May 03, 2023 7.920 8.460 7.920 8.320 16,860 +0.47(+5.99%)
May 02, 2023 8.430 8.470 7.610 7.850 43,682 -0.57(-6.77%)
May 01, 2023 8.610 8.710 8.420 8.420 13,845 -0.42(-4.75%)
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%)
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%)
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.