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

Acres Commercial Realty Corp (NY: ACR )

13.80 +0.14 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
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%)
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.