Skip to main content

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

Historical Prices

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.