Skip to main content

Acres Commercial Realty Corp (NY: ACR )

12.85 -0.10 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 12.83 12.91 12.70 12.85 13,473 -0.10(-0.77%)
Jun 20, 2024 12.81 12.98 12.70 12.95 24,950 +0.11(+0.86%)
Jun 18, 2024 12.69 12.84 12.69 12.84 12,184 +0.15(+1.18%)
Jun 17, 2024 12.60 12.98 12.60 12.69 12,624 -0.18(-1.40%)
Jun 14, 2024 12.66 12.90 12.66 12.87 3,061 +0.06(+0.47%)
Jun 13, 2024 12.93 13.00 12.70 12.81 9,124 -0.14(-1.08%)
Jun 12, 2024 12.87 13.00 12.61 12.95 8,363 +0.21(+1.65%)
Jun 11, 2024 12.60 12.74 12.50 12.74 8,722 +0.13(+1.03%)
Jun 10, 2024 12.51 12.79 12.50 12.61 12,363 +0.00(+0.00%)
Jun 07, 2024 12.65 12.77 12.45 12.61 6,514 +0.01(+0.08%)
Jun 06, 2024 12.79 12.79 12.51 12.60 5,956 -0.30(-2.33%)
Jun 05, 2024 12.72 13.01 12.67 12.90 10,045 +0.24(+1.90%)
Jun 04, 2024 12.71 12.90 12.33 12.66 9,242 +0.06(+0.48%)
Jun 03, 2024 12.60 13.17 12.56 12.60 19,840 +0.19(+1.53%)
May 31, 2024 12.55 12.75 12.41 12.41 16,159 -0.06(-0.48%)
May 30, 2024 12.85 12.93 12.47 12.47 10,882 -0.23(-1.81%)
May 29, 2024 12.45 12.99 12.45 12.70 21,472 +0.13(+1.03%)
May 28, 2024 12.93 13.06 12.57 12.57 20,155 -0.24(-1.87%)
May 24, 2024 12.88 13.03 12.80 12.81 14,995 -0.18(-1.39%)
May 23, 2024 13.11 13.13 12.99 12.99 11,800 -0.23(-1.74%)
May 22, 2024 12.98 13.44 12.98 13.22 15,790 +0.20(+1.54%)
May 21, 2024 13.08 13.24 13.01 13.02 7,459 -0.06(-0.46%)
May 20, 2024 13.09 13.14 12.86 13.08 8,908 -0.06(-0.46%)
May 17, 2024 13.38 13.56 13.10 13.14 21,896 -0.41(-3.03%)
May 16, 2024 13.35 13.65 13.28 13.55 9,947 +0.20(+1.50%)
May 15, 2024 13.22 13.51 13.22 13.35 10,330 +0.20(+1.52%)
May 14, 2024 13.17 13.39 13.15 13.15 8,129 +0.05(+0.38%)
May 13, 2024 13.36 13.59 13.10 13.10 20,622 -0.45(-3.32%)
May 10, 2024 13.51 13.75 13.51 13.55 15,564 -0.05(-0.37%)
May 09, 2024 13.71 13.78 13.56 13.60 16,350 +0.01(+0.07%)
May 08, 2024 14.11 14.11 13.50 13.59 21,955 -0.33(-2.37%)
May 07, 2024 13.50 14.12 13.26 13.92 41,461 +0.57(+4.27%)
May 06, 2024 13.42 13.61 13.20 13.35 16,824 -0.30(-2.20%)
May 03, 2024 13.23 13.74 13.22 13.65 7,906 +0.65(+5.00%)
May 02, 2024 13.45 13.45 12.96 13.00 24,666 -0.50(-3.70%)
May 01, 2024 13.51 13.60 13.32 13.50 9,783 +0.20(+1.50%)
Apr 30, 2024 13.90 13.90 13.30 13.30 12,322 -0.53(-3.83%)
Apr 29, 2024 13.68 13.97 13.68 13.83 11,908 +0.09(+0.66%)
Apr 26, 2024 13.75 13.85 13.64 13.74 5,740 +0.08(+0.59%)
Apr 25, 2024 13.52 13.76 13.52 13.66 12,240 +0.07(+0.52%)
Apr 24, 2024 13.87 13.97 13.59 13.59 17,676 -0.38(-2.72%)
Apr 23, 2024 13.74 14.00 13.74 13.97 12,255 +0.15(+1.09%)
Apr 22, 2024 13.56 14.05 13.56 13.82 19,630 +0.02(+0.14%)
Apr 19, 2024 13.65 13.94 13.50 13.80 12,329 +0.14(+1.02%)
Apr 18, 2024 13.62 13.76 13.45 13.66 14,634 +0.00(+0.00%)
Apr 17, 2024 13.68 13.94 13.59 13.66 24,627 +0.02(+0.15%)
Apr 16, 2024 13.32 13.72 13.32 13.64 14,615 +0.24(+1.79%)
Apr 15, 2024 13.36 13.61 13.27 13.40 19,660 -0.03(-0.22%)
Apr 12, 2024 13.69 13.69 13.17 13.43 21,024 -0.19(-1.40%)
Apr 11, 2024 14.09 14.14 13.46 13.62 20,662 -0.53(-3.75%)
Apr 10, 2024 13.93 14.29 13.77 14.15 19,224 -0.08(-0.56%)
Apr 09, 2024 14.01 14.30 14.01 14.23 14,711 +0.12(+0.81%)
Apr 08, 2024 14.17 14.29 13.91 14.12 30,732 +0.03(+0.18%)
Apr 05, 2024 13.92 14.17 13.92 14.09 31,750 +0.08(+0.57%)
Apr 04, 2024 14.11 14.18 13.80 14.01 24,895 -0.06(-0.43%)
Apr 03, 2024 14.13 14.30 14.03 14.07 19,746 +0.00(+0.00%)
Apr 02, 2024 14.02 14.12 13.48 14.07 29,708 -0.03(-0.21%)
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.