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

Acres Commercial Realty Corp (NY: ACR )

8.420 -0.013 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 9, 2023 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 (%)
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%)
Jun 01, 2023 8.240 8.480 8.175 8.380 18,740 +0.31(+3.84%)
May 31, 2023 8.000 8.187 8.000 8.070 9,371 +0.02(+0.25%)
May 30, 2023 8.000 8.155 8.000 8.050 5,774 -0.03(-0.37%)
May 26, 2023 8.150 8.210 8.080 8.080 9,047 +0.00(+0.00%)
May 25, 2023 8.110 8.247 8.020 8.080 5,756 -0.14(-1.70%)
May 24, 2023 8.230 8.250 8.220 8.220 2,118 -0.08(-0.96%)
May 23, 2023 8.340 8.340 8.300 8.300 2,100 +0.07(+0.85%)
May 22, 2023 8.230 8.500 8.210 8.230 5,479 -0.08(-0.96%)
May 19, 2023 8.460 8.650 8.300 8.310 10,135 -0.20(-2.35%)
May 18, 2023 8.714 8.714 8.460 8.510 15,827 -0.17(-1.96%)
May 17, 2023 8.740 8.740 8.630 8.680 8,826 -0.04(-0.46%)
May 16, 2023 8.550 8.820 8.550 8.720 10,819 +0.04(+0.46%)
May 15, 2023 8.550 8.680 8.550 8.680 8,342 +0.08(+0.93%)
May 12, 2023 8.760 8.800 8.570 8.600 10,796 -0.01(-0.12%)
May 11, 2023 8.300 8.750 8.300 8.610 10,382 +0.22(+2.62%)
May 10, 2023 8.480 8.700 8.180 8.390 18,151 -0.27(-3.12%)
May 09, 2023 8.880 8.880 8.650 8.660 14,079 -0.21(-2.37%)
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%)
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.