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

Acres Commercial Realty Corp (NY: ACR )

13.14 -0.41 (-3.03%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 30, 2021 17.55 17.67 17.24 17.50 131,332 +0.02(+0.11%)
Jul 29, 2021 16.95 17.76 16.89 17.48 128,025 +0.73(+4.36%)
Jul 28, 2021 16.69 16.95 16.58 16.75 32,181 +0.07(+0.42%)
Jul 27, 2021 16.63 16.69 16.41 16.68 50,452 +0.05(+0.30%)
Jul 26, 2021 16.60 16.72 16.50 16.63 46,065 +0.04(+0.24%)
Jul 23, 2021 16.40 16.72 16.39 16.59 123,540 +0.24(+1.47%)
Jul 22, 2021 16.59 16.59 16.09 16.35 21,301 -0.30(-1.80%)
Jul 21, 2021 16.36 16.76 16.36 16.65 33,038 +0.29(+1.77%)
Jul 20, 2021 15.90 16.52 15.90 16.36 42,442 +0.50(+3.15%)
Jul 19, 2021 16.02 16.02 15.51 15.86 74,731 -0.36(-2.22%)
Jul 16, 2021 16.30 16.45 16.20 16.22 21,551 -0.16(-0.98%)
Jul 15, 2021 16.05 16.43 15.93 16.38 34,316 +0.33(+2.06%)
Jul 14, 2021 16.01 16.48 15.96 16.05 34,292 +0.07(+0.44%)
Jul 13, 2021 16.57 16.67 15.75 15.98 47,727 -0.62(-3.73%)
Jul 12, 2021 16.60 16.98 16.32 16.60 31,946 -0.04(-0.24%)
Jul 09, 2021 16.20 16.67 15.88 16.64 31,998 +0.57(+3.55%)
Jul 08, 2021 16.22 16.60 15.99 16.07 18,896 -0.38(-2.31%)
Jul 07, 2021 16.78 16.86 16.34 16.45 40,040 -0.33(-1.97%)
Jul 06, 2021 16.11 16.79 15.85 16.78 47,682 +0.67(+4.16%)
Jul 02, 2021 16.73 16.89 16.11 16.11 57,658 -0.89(-5.24%)
Jul 01, 2021 16.11 17.13 16.11 17.00 42,988 +0.94(+5.85%)
Jun 30, 2021 16.47 16.54 15.77 16.06 43,221 -0.59(-3.54%)
Jun 29, 2021 16.49 17.19 16.49 16.65 45,679 +0.09(+0.54%)
Jun 28, 2021 16.78 16.90 16.30 16.56 43,371 -0.38(-2.24%)
Jun 25, 2021 17.30 17.31 16.94 16.94 29,681 -0.36(-2.08%)
Jun 24, 2021 17.37 17.39 17.06 17.30 21,249 -0.03(-0.17%)
Jun 23, 2021 17.43 17.62 17.17 17.33 18,646 -0.06(-0.35%)
Jun 22, 2021 17.00 17.62 16.71 17.39 96,053 +0.39(+2.29%)
Jun 21, 2021 17.23 17.43 16.98 17.00 65,734 -0.02(-0.12%)
Jun 18, 2021 16.70 17.08 16.36 17.02 116,239 +0.15(+0.89%)
Jun 17, 2021 17.27 17.54 16.70 16.87 84,870 -0.36(-2.09%)
Jun 16, 2021 17.32 17.53 17.12 17.23 74,306 -0.26(-1.49%)
Jun 15, 2021 17.39 17.71 17.09 17.49 35,531 -0.12(-0.68%)
Jun 14, 2021 17.49 17.70 16.99 17.61 81,597 +0.12(+0.69%)
Jun 11, 2021 17.55 17.86 17.29 17.49 42,823 -0.08(-0.46%)
Jun 10, 2021 17.97 17.97 17.57 17.57 29,984 -0.40(-2.23%)
Jun 09, 2021 18.23 18.40 17.86 17.97 28,339 -0.27(-1.48%)
Jun 08, 2021 17.70 18.43 17.69 18.24 54,262 +0.74(+4.23%)
Jun 07, 2021 16.30 17.59 16.18 17.50 64,212 +0.96(+5.80%)
Jun 04, 2021 16.27 16.70 16.15 16.54 40,619 +0.25(+1.53%)
Jun 03, 2021 16.09 16.30 15.96 16.29 37,470 -0.02(-0.12%)
Jun 02, 2021 16.41 16.41 15.88 16.31 43,174 -0.06(-0.37%)
Jun 01, 2021 15.44 16.37 15.44 16.37 83,844 +0.95(+6.16%)
May 28, 2021 15.18 15.71 15.10 15.42 81,767 +0.03(+0.19%)
May 27, 2021 15.30 15.58 15.21 15.39 52,767 -0.09(-0.58%)
May 26, 2021 15.65 15.65 15.24 15.48 32,452 +0.00(+0.00%)
May 25, 2021 15.65 15.71 15.43 15.48 30,107 -0.14(-0.90%)
May 24, 2021 15.42 15.85 15.27 15.62 32,548 +0.21(+1.36%)
May 21, 2021 15.59 15.59 15.30 15.41 53,381 -0.22(-1.41%)
May 20, 2021 15.20 15.63 15.07 15.63 22,556 +0.40(+2.63%)
May 19, 2021 15.35 15.35 15.09 15.23 26,364 -0.31(-1.99%)
May 18, 2021 14.78 15.92 14.78 15.54 45,383 +0.74(+5.00%)
May 17, 2021 14.40 15.04 14.08 14.80 79,425 +0.47(+3.28%)
May 14, 2021 14.41 14.58 14.26 14.33 59,201 -0.08(-0.56%)
May 13, 2021 14.01 14.55 13.99 14.41 84,780 +0.31(+2.20%)
May 12, 2021 14.69 14.69 13.92 14.10 55,355 -0.43(-2.96%)
May 11, 2021 15.32 15.32 14.51 14.53 85,501 -0.98(-6.32%)
May 10, 2021 15.79 15.90 15.32 15.51 30,999 -0.26(-1.65%)
May 07, 2021 15.38 15.79 15.21 15.77 48,721 +0.34(+2.20%)
May 06, 2021 15.60 15.71 15.15 15.43 26,881 +0.09(+0.59%)
May 05, 2021 15.27 15.55 15.08 15.34 23,258 -0.01(-0.07%)
May 04, 2021 15.49 15.78 15.11 15.35 60,303 -0.32(-2.04%)
May 03, 2021 15.31 15.67 15.06 15.67 46,637 +0.49(+3.23%)
Apr 30, 2021 15.37 15.49 15.06 15.18 32,500 -0.34(-2.19%)
Apr 29, 2021 16.00 16.00 15.39 15.52 22,723 -0.30(-1.90%)
Apr 28, 2021 15.75 15.93 15.68 15.82 30,283 -0.04(-0.25%)
Apr 27, 2021 15.49 16.00 15.49 15.86 35,721 +0.25(+1.60%)
Apr 26, 2021 15.35 15.70 15.33 15.61 30,517 +0.26(+1.69%)
Apr 23, 2021 14.81 15.54 14.81 15.35 45,400 +0.42(+2.81%)
Apr 22, 2021 15.00 15.53 14.79 14.93 44,310 -0.12(-0.80%)
Apr 21, 2021 14.73 15.30 14.73 15.05 39,659 +0.17(+1.14%)
Apr 20, 2021 15.20 15.38 14.51 14.88 46,772 -0.35(-2.30%)
Apr 19, 2021 15.31 15.45 15.05 15.23 38,177 -0.22(-1.42%)
Apr 16, 2021 15.32 15.61 15.30 15.45 34,300 +0.02(+0.13%)
Apr 15, 2021 15.42 15.70 15.11 15.43 42,004 -0.06(-0.39%)
Apr 14, 2021 15.60 15.87 15.37 15.49 33,438 -0.15(-0.96%)
Apr 13, 2021 15.44 15.75 15.32 15.64 83,920 +0.10(+0.64%)
Apr 12, 2021 15.36 15.72 15.24 15.54 48,576 +0.22(+1.44%)
Apr 09, 2021 15.56 15.64 15.32 15.32 17,100 -0.33(-2.11%)
Apr 08, 2021 15.69 15.84 15.46 15.65 47,252 -0.18(-1.14%)
Apr 07, 2021 15.78 15.83 15.50 15.83 64,844 +0.22(+1.41%)
Apr 06, 2021 15.19 15.62 15.17 15.61 51,880 +0.52(+3.45%)
Apr 05, 2021 15.19 15.33 14.90 15.09 37,826 -0.13(-0.85%)
Apr 01, 2021 14.84 15.37 14.64 15.22 45,300 +0.63(+4.32%)
Mar 31, 2021 14.99 15.25 14.50 14.59 191,075 -0.41(-2.73%)
Mar 30, 2021 14.76 15.18 14.76 15.00 64,076 +0.02(+0.13%)
Mar 29, 2021 15.35 15.56 14.92 14.98 44,054 -0.28(-1.83%)
Mar 26, 2021 15.08 15.42 14.80 15.26 35,700 +0.11(+0.73%)
Mar 25, 2021 15.31 15.46 14.52 15.15 69,355 -0.09(-0.59%)
Mar 24, 2021 15.51 16.20 15.24 15.24 79,196 +0.03(+0.20%)
Mar 23, 2021 15.80 15.85 15.12 15.21 62,463 -0.45(-2.87%)
Mar 22, 2021 15.98 16.00 15.48 15.66 34,345 -0.49(-3.03%)
Mar 19, 2021 15.24 16.18 15.24 16.15 142,100 +0.68(+4.40%)
Mar 18, 2021 16.07 16.07 15.11 15.47 51,784 -0.68(-4.21%)
Mar 17, 2021 15.75 16.16 15.53 16.15 67,264 +0.47(+3.00%)
Mar 16, 2021 16.00 16.32 15.55 15.68 74,987 -0.27(-1.69%)
Mar 15, 2021 16.10 16.26 15.69 15.95 50,626 +0.02(+0.13%)
Mar 12, 2021 15.60 16.38 15.60 15.93 141,200 +0.30(+1.92%)
Mar 11, 2021 16.05 16.06 15.35 15.63 66,676 -0.19(-1.20%)
Mar 10, 2021 15.08 16.11 15.08 15.82 93,230 +0.66(+4.35%)
Mar 09, 2021 15.50 15.50 14.86 15.16 79,447 -0.06(-0.39%)
Mar 08, 2021 14.57 15.46 14.57 15.22 105,032 +0.62(+4.25%)
Mar 05, 2021 14.10 15.10 13.80 14.60 203,700 +1.14(+8.47%)
Mar 04, 2021 13.97 14.49 13.36 13.46 122,426 -0.46(-3.30%)
Mar 03, 2021 13.85 14.46 13.85 13.92 108,407 +0.21(+1.53%)
Mar 02, 2021 13.48 14.07 13.35 13.71 105,993 +0.17(+1.26%)
Mar 01, 2021 13.25 14.00 13.25 13.54 79,064 +0.52(+3.99%)
Feb 26, 2021 12.59 13.57 12.33 13.02 120,900 +0.43(+3.42%)
Feb 25, 2021 13.29 13.57 12.31 12.59 129,274 -0.60(-4.55%)
Feb 24, 2021 12.28 13.19 12.28 13.19 135,465 +0.84(+6.80%)
Feb 23, 2021 12.87 12.89 12.07 12.35 123,369 -0.25(-1.98%)
Feb 22, 2021 11.79 12.96 11.74 12.60 141,024 +0.62(+5.18%)
Feb 19, 2021 11.09 12.20 11.00 11.98 166,700 +1.07(+9.81%)
Feb 18, 2021 11.59 11.59 10.67 10.91 333,286 -0.74(-6.35%)
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.