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

Appreciate Holdings, Inc. - Class A Common Stock (NQ: SFR )

0.0722 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 26, 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 (%)
Feb 28, 2023 1.480 1.578 1.400 1.430 68,473 -0.10(-6.52%)
Feb 27, 2023 1.790 1.910 1.360 1.530 124,151 -0.18(-10.26%)
Feb 24, 2023 1.430 1.730 1.410 1.705 212,369 +0.32(+22.66%)
Feb 23, 2023 1.350 1.620 1.260 1.390 130,312 +0.05(+3.73%)
Feb 22, 2023 1.330 1.400 1.290 1.340 3,741 -0.07(-4.98%)
Feb 21, 2023 1.430 1.430 1.378 1.410 6,084 -0.02(-1.38%)
Feb 17, 2023 1.490 1.490 1.330 1.430 14,572 +0.01(+0.70%)
Feb 16, 2023 1.560 1.560 1.400 1.420 14,372 -0.15(-9.27%)
Feb 15, 2023 1.450 1.600 1.450 1.565 11,220 +0.02(+1.62%)
Feb 14, 2023 1.614 1.614 1.540 1.540 3,994 -0.09(-5.52%)
Feb 13, 2023 1.650 1.650 1.529 1.630 13,705 -0.02(-1.21%)
Feb 10, 2023 1.630 1.650 1.530 1.650 6,174 +0.03(+1.85%)
Feb 09, 2023 1.610 1.689 1.520 1.620 17,228 -0.01(-0.61%)
Feb 08, 2023 1.520 1.740 1.510 1.630 28,961 +0.06(+3.82%)
Feb 07, 2023 1.620 1.740 1.560 1.570 8,017 -0.08(-4.85%)
Feb 06, 2023 1.730 1.730 1.560 1.650 21,264 +0.02(+1.23%)
Feb 03, 2023 1.590 1.805 1.550 1.630 17,568 +0.05(+3.16%)
Feb 02, 2023 1.650 1.700 1.560 1.580 24,733 -0.11(-6.51%)
Feb 01, 2023 1.710 1.710 1.610 1.690 23,103 -0.02(-1.17%)
Jan 31, 2023 1.800 1.800 1.650 1.710 26,155 -0.03(-1.72%)
Jan 30, 2023 1.810 1.890 1.650 1.740 30,446 +0.12(+7.41%)
Jan 27, 2023 1.790 1.862 1.620 1.620 19,161 -0.08(-4.71%)
Jan 26, 2023 1.780 1.820 1.670 1.700 21,869 -0.03(-1.73%)
Jan 25, 2023 1.730 1.800 1.620 1.730 32,381 -0.03(-1.70%)
Jan 24, 2023 1.830 1.830 1.670 1.760 35,706 +0.01(+0.57%)
Jan 23, 2023 2.000 2.000 1.670 1.750 44,614 +0.10(+6.06%)
Jan 20, 2023 1.850 1.850 1.650 1.650 20,516 -0.02(-1.20%)
Jan 19, 2023 1.550 2.100 1.550 1.670 58,832 -0.03(-1.76%)
Jan 18, 2023 1.910 1.910 1.653 1.700 32,576 +0.08(+4.94%)
Jan 17, 2023 1.610 1.780 1.590 1.620 48,188 +0.03(+1.89%)
Jan 13, 2023 1.510 1.660 1.420 1.590 30,623 +0.16(+10.96%)
Jan 12, 2023 1.530 1.550 1.360 1.433 38,557 -0.09(-5.73%)
Jan 11, 2023 1.630 1.719 1.520 1.520 25,853 -0.19(-11.11%)
Jan 10, 2023 1.812 1.850 1.600 1.710 39,392 -0.05(-2.84%)
Jan 09, 2023 1.520 2.000 1.520 1.760 171,422 +0.23(+15.32%)
Jan 06, 2023 1.420 1.590 1.400 1.526 16,103 +0.09(+5.99%)
Jan 05, 2023 1.460 1.470 1.360 1.440 9,698 -0.04(-2.37%)
Jan 04, 2023 1.289 1.490 1.270 1.475 19,792 +0.18(+13.46%)
Jan 03, 2023 1.400 1.400 1.170 1.300 31,899 +0.15(+13.04%)
Dec 30, 2022 1.280 1.400 1.133 1.150 28,088 -0.13(-10.16%)
Dec 29, 2022 1.250 1.343 1.216 1.280 6,650 +0.12(+10.34%)
Dec 28, 2022 1.130 1.250 1.103 1.160 11,761 -0.09(-7.43%)
Dec 27, 2022 1.270 1.300 1.250 1.253 20,992 -0.05(-3.60%)
Dec 23, 2022 1.440 1.440 1.260 1.300 26,969 -0.05(-3.70%)
Dec 22, 2022 1.500 1.700 1.300 1.350 344,546 -0.15(-10.00%)
Dec 21, 2022 1.420 1.830 1.410 1.500 214,918 +0.13(+9.49%)
Dec 20, 2022 1.450 1.540 1.270 1.370 66,800 +0.12(+9.60%)
Dec 19, 2022 1.460 1.460 1.250 1.250 47,186 -0.22(-15.01%)
Dec 16, 2022 1.630 1.630 1.440 1.471 42,622 -0.29(-16.43%)
Dec 15, 2022 1.760 1.800 1.650 1.760 70,880 -0.12(-6.38%)
Dec 14, 2022 1.710 2.140 1.700 1.880 273,241 +0.19(+11.24%)
Dec 13, 2022 1.920 1.980 1.660 1.690 115,427 -0.21(-11.05%)
Dec 12, 2022 2.880 2.875 1.860 1.900 429,296 -0.83(-30.39%)
Dec 09, 2022 3.780 4.010 2.660 2.729 84,641 -1.37(-33.43%)
Dec 08, 2022 4.120 4.590 3.960 4.100 61,120 -0.15(-3.53%)
Dec 07, 2022 5.010 5.010 4.100 4.250 42,115 -0.95(-18.27%)
Dec 06, 2022 6.010 6.015 5.010 5.200 81,790 -0.90(-14.70%)
Dec 05, 2022 5.620 6.491 5.601 6.096 97,813 -0.58(-8.74%)
Dec 02, 2022 6.160 6.820 5.733 6.680 136,905 +0.06(+0.91%)
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.