Skip to main content

Acres Commercial Realty Corp (NY: ACR )

13.98 +0.18 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 13.80 14.08 13.80 13.98 3,190 +0.18(+1.30%)
Jul 18, 2024 13.86 13.94 13.80 13.80 6,363 -0.12(-0.86%)
Jul 17, 2024 14.01 14.06 13.72 13.92 13,605 -0.10(-0.71%)
Jul 16, 2024 13.71 14.10 13.71 14.02 5,696 +0.27(+1.96%)
Jul 15, 2024 13.90 14.13 13.75 13.75 15,338 -0.20(-1.43%)
Jul 12, 2024 13.82 13.99 13.62 13.95 5,900 +0.28(+2.05%)
Jul 11, 2024 13.47 13.77 13.47 13.67 9,385 +0.24(+1.79%)
Jul 10, 2024 13.26 13.50 13.26 13.43 8,865 +0.28(+2.13%)
Jul 09, 2024 13.12 13.30 13.12 13.15 7,940 -0.07(-0.53%)
Jul 08, 2024 13.10 13.37 13.10 13.22 4,741 +0.09(+0.69%)
Jul 05, 2024 13.15 13.22 13.07 13.13 5,304 -0.02(-0.15%)
Jul 03, 2024 13.32 13.33 13.15 13.15 7,383 -0.01(-0.08%)
Jul 02, 2024 13.03 13.23 13.03 13.16 5,673 +0.06(+0.46%)
Jul 01, 2024 12.81 13.19 12.81 13.10 9,262 +0.34(+2.66%)
Jun 28, 2024 13.02 13.03 12.76 12.76 10,463 -0.01(-0.08%)
Jun 27, 2024 12.85 13.09 12.77 12.77 12,356 +0.03(+0.24%)
Jun 26, 2024 12.90 12.96 12.74 12.74 7,031 -0.16(-1.24%)
Jun 25, 2024 12.77 12.94 12.74 12.90 10,298 +0.13(+1.02%)
Jun 24, 2024 12.75 12.93 12.71 12.77 20,627 -0.08(-0.62%)
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%)
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.