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 (%)
Jun 30, 2023 0.4101 0.4101 0.3501 0.3602 506,065 -0.04(-10.69%)
Jun 29, 2023 0.4049 0.4275 0.3951 0.4033 564,641 -0.00(-0.91%)
Jun 28, 2023 0.3800 0.4247 0.3702 0.4070 793,021 +0.03(+7.11%)
Jun 27, 2023 0.3588 0.4100 0.3351 0.3800 1,067,096 +0.03(+8.94%)
Jun 26, 2023 0.3550 0.3748 0.3451 0.3488 394,644 -0.02(-5.70%)
Jun 23, 2023 0.3700 0.4300 0.3350 0.3699 2,961,804 +0.03(+8.79%)
Jun 22, 2023 0.3368 0.3600 0.3136 0.3400 578,950 -0.02(-4.31%)
Jun 21, 2023 0.3139 0.3710 0.3101 0.3553 459,156 +0.04(+12.01%)
Jun 20, 2023 0.3600 0.3580 0.3000 0.3172 897,600 -0.03(-7.90%)
Jun 16, 2023 0.3100 0.5100 0.3060 0.3444 8,491,659 +0.03(+9.09%)
Jun 15, 2023 0.3175 0.3185 0.2850 0.3157 1,263,644 -0.01(-2.86%)
Jun 14, 2023 0.3935 0.3969 0.3020 0.3250 1,913,045 -0.07(-17.41%)
Jun 13, 2023 0.3750 0.4328 0.3299 0.3935 3,624,222 -0.06(-12.65%)
Jun 12, 2023 0.3000 0.5500 0.2902 0.4505 19,391,898 +0.16(+55.88%)
Jun 09, 2023 0.3000 0.3210 0.2600 0.2890 1,558,071 -0.01(-3.67%)
Jun 08, 2023 0.2541 0.3500 0.2491 0.3000 2,277,277 +0.05(+17.79%)
Jun 07, 2023 0.2525 0.2599 0.2470 0.2547 390,291 +0.00(+0.87%)
Jun 06, 2023 0.2813 0.2924 0.2175 0.2525 1,188,445 -0.04(-12.93%)
Jun 05, 2023 0.2949 0.3059 0.2850 0.2900 439,057 -0.01(-4.61%)
Jun 02, 2023 0.3020 0.3200 0.2880 0.3040 641,253 +0.01(+2.29%)
Jun 01, 2023 0.2820 0.3026 0.2760 0.2972 1,040,516 -0.02(-7.10%)
May 31, 2023 0.2934 0.3300 0.2600 0.3199 5,187,667 +0.04(+16.33%)
May 30, 2023 0.2693 0.2950 0.2600 0.2750 2,520,541 -0.05(-14.12%)
May 26, 2023 0.3913 0.4345 0.3017 0.3202 57,522,752 +0.12(+59.38%)
May 25, 2023 0.2366 0.2400 0.2005 0.2009 642,920 -0.03(-12.65%)
May 24, 2023 0.2600 0.2633 0.2202 0.2300 815,847 -0.04(-14.18%)
May 23, 2023 0.3000 0.3000 0.2550 0.2680 1,006,889 -0.03(-9.31%)
May 22, 2023 0.2880 0.4890 0.2770 0.2955 7,825,658 +0.03(+11.47%)
May 19, 2023 0.2700 0.2759 0.2550 0.2651 286,717 +0.01(+2.83%)
May 18, 2023 0.2790 0.2900 0.2547 0.2578 343,552 +0.01(+3.12%)
May 17, 2023 0.2970 0.3005 0.2484 0.2500 891,692 -0.05(-17.27%)
May 16, 2023 0.3100 0.3150 0.2971 0.3022 277,976 -0.00(-0.92%)
May 15, 2023 0.3400 0.3400 0.2950 0.3050 289,701 -0.01(-4.36%)
May 12, 2023 0.3550 0.3599 0.3189 0.3189 299,843 -0.03(-9.15%)
May 11, 2023 0.4080 0.4080 0.3510 0.3510 346,757 -0.05(-12.25%)
May 10, 2023 0.5200 0.5244 0.3905 0.4000 535,598 -0.11(-21.57%)
May 09, 2023 0.5200 0.5326 0.4626 0.5100 101,483 +0.02(+3.03%)
May 08, 2023 0.5500 0.5500 0.4850 0.4950 406,313 -0.03(-5.34%)
May 05, 2023 0.5900 0.5900 0.5100 0.5229 152,322 -0.07(-11.37%)
May 04, 2023 0.7460 0.7460 0.5702 0.5900 282,081 -0.14(-19.31%)
May 03, 2023 0.6600 0.7611 0.6400 0.7312 165,223 +0.04(+5.92%)
May 02, 2023 0.8300 0.8300 0.6186 0.6903 215,815 -0.14(-17.15%)
May 01, 2023 0.6300 0.8603 0.5807 0.8332 525,710 +0.14(+20.54%)
Apr 28, 2023 0.7349 0.8900 0.6400 0.6912 674,878 -0.22(-24.04%)
Apr 27, 2023 1.130 1.410 0.8301 0.9100 845,029 -0.35(-27.78%)
Apr 26, 2023 1.750 1.950 1.050 1.260 1,650,057 -0.51(-28.81%)
Apr 25, 2023 1.550 2.470 1.380 1.770 8,762,366 -0.23(-11.50%)
Apr 24, 2023 1.590 2.000 1.230 2.000 16,664,269 +0.50(+33.33%)
Apr 21, 2023 0.5000 1.500 0.4500 1.500 12,296,870 +1.04(+228.44%)
Apr 20, 2023 0.5348 0.5348 0.4440 0.4567 31,066 -0.02(-4.14%)
Apr 19, 2023 0.4800 0.5282 0.4600 0.4764 18,948 -0.01(-2.64%)
Apr 18, 2023 0.5003 0.5269 0.4800 0.4893 42,084 -0.01(-1.87%)
Apr 17, 2023 0.5125 0.6300 0.4800 0.4986 88,977 +0.03(+6.02%)
Apr 14, 2023 0.4999 0.4999 0.4501 0.4703 25,088 +0.00(+0.06%)
Apr 13, 2023 0.4500 0.5098 0.4501 0.4700 51,100 +0.03(+8.05%)
Apr 12, 2023 0.4700 0.4695 0.4230 0.4350 37,636 -0.03(-5.62%)
Apr 11, 2023 0.4351 0.4685 0.4031 0.4609 30,789 +0.03(+6.12%)
Apr 10, 2023 0.4800 0.5000 0.4100 0.4343 47,699 -0.04(-8.05%)
Apr 06, 2023 0.4203 0.4768 0.4111 0.4723 16,923 +0.01(+1.79%)
Apr 05, 2023 0.4863 0.4863 0.4020 0.4640 48,665 -0.03(-6.94%)
Apr 04, 2023 0.4650 0.5072 0.4430 0.4986 11,039 +0.01(+2.78%)
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.