Acres Commercial Realty Corp (NY: ACR )

15.30 +0.13 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 15.75 15.97 15.61 15.70 15,353 -0.14(-0.88%)
Oct 28, 2021 15.77 15.99 15.73 15.84 14,449 +0.00(+0.00%)
Oct 27, 2021 15.84 15.99 15.80 15.84 12,493 -0.14(-0.88%)
Oct 26, 2021 15.88 15.99 15.98 17,551 +0.07(+0.44%)
Oct 25, 2021 15.65 16.02 15.65 15.91 31,071 +0.20(+1.27%)
Oct 22, 2021 15.90 15.90 15.66 15.71 25,634 -0.27(-1.69%)
Oct 21, 2021 15.90 16.03 15.83 15.98 9,135 +0.07(+0.44%)
Oct 20, 2021 15.67 15.91 15.67 15.91 49,097 +0.19(+1.21%)
Oct 19, 2021 15.65 15.89 15.65 15.72 17,477 +0.05(+0.32%)
Oct 18, 2021 15.71 15.85 15.63 15.67 25,933 -0.04(-0.25%)
Oct 15, 2021 15.60 16.18 15.60 15.71 41,060 +0.09(+0.58%)
Oct 14, 2021 15.91 15.94 15.60 15.62 55,857 -0.25(-1.58%)
Oct 13, 2021 15.82 15.90 15.66 15.87 27,324 +0.06(+0.38%)
Oct 12, 2021 15.89 15.89 15.77 15.81 14,482 +0.01(+0.06%)
Oct 11, 2021 15.75 15.87 15.75 15.80 13,126 +0.03(+0.19%)
Oct 08, 2021 15.82 15.90 15.75 15.77 16,929 -0.08(-0.50%)
Oct 07, 2021 15.95 16.03 15.63 15.85 22,809 -0.09(-0.56%)
Oct 06, 2021 15.93 16.01 15.83 15.94 18,179 -0.21(-1.30%)
Oct 05, 2021 16.06 16.20 15.82 16.15 28,485 +0.29(+1.83%)
Oct 04, 2021 16.27 16.30 15.82 15.86 18,613 -0.55(-3.35%)
Oct 01, 2021 16.17 16.45 15.99 16.41 23,058 +0.24(+1.48%)
Sep 30, 2021 15.84 16.23 15.84 16.17 13,805 +0.06(+0.37%)
Sep 29, 2021 16.00 16.24 15.87 16.11 14,894 +0.11(+0.69%)
Sep 28, 2021 16.20 16.31 16.00 16.00 21,265 -0.21(-1.30%)
Sep 27, 2021 16.15 16.35 16.15 16.21 18,448 +0.14(+0.87%)
Sep 24, 2021 15.73 16.20 15.66 16.07 32,339 +0.32(+2.03%)
Sep 23, 2021 15.80 15.90 15.70 15.75 31,915 +0.00(+0.00%)
Sep 22, 2021 15.80 16.00 15.70 15.75 73,448 -0.02(-0.13%)
Sep 21, 2021 15.75 15.98 15.75 15.77 25,299 -0.05(-0.32%)
Sep 20, 2021 15.70 15.88 15.65 15.82 57,693 +0.10(+0.64%)
Sep 17, 2021 15.91 15.96 15.72 15.72 110,665 -0.30(-1.87%)
Sep 16, 2021 15.80 16.07 15.80 16.02 24,934 +0.19(+1.20%)
Sep 15, 2021 15.93 16.00 15.80 15.83 20,979 -0.19(-1.19%)
Sep 14, 2021 16.00 16.08 15.91 16.02 15,266 +0.13(+0.82%)
Sep 13, 2021 15.86 16.06 15.70 15.89 22,554 +0.04(+0.25%)
Sep 10, 2021 15.81 16.02 15.62 15.85 42,437 +0.09(+0.57%)
Sep 09, 2021 16.05 16.21 15.70 15.76 40,102 -0.37(-2.29%)
Sep 08, 2021 16.31 16.37 16.09 16.13 9,938 -0.27(-1.65%)
Sep 07, 2021 16.28 16.60 16.07 16.40 34,195 +0.00(+0.00%)
Sep 03, 2021 16.75 16.75 16.40 16.40 19,166 -0.37(-2.21%)
Sep 02, 2021 16.48 16.85 16.33 16.77 31,192 +0.26(+1.57%)
Sep 01, 2021 16.77 16.85 16.50 16.51 20,767 -0.31(-1.84%)
Aug 31, 2021 16.61 16.96 16.51 16.82 28,866 +0.28(+1.69%)
Aug 30, 2021 16.58 16.73 16.34 16.54 23,715 +0.17(+1.04%)
Aug 27, 2021 16.14 16.56 16.14 16.37 18,302 +0.15(+0.92%)
Aug 26, 2021 16.58 16.92 16.05 16.22 65,342 -0.38(-2.29%)
Aug 25, 2021 16.82 16.89 16.55 16.60 25,705 -0.34(-2.01%)
Aug 24, 2021 16.96 17.03 16.79 16.94 16,081 +0.18(+1.07%)
Aug 23, 2021 17.20 17.20 16.70 16.76 18,271 -0.18(-1.06%)
Aug 20, 2021 16.34 17.00 16.15 16.94 46,993 +0.41(+2.48%)
Aug 19, 2021 16.45 16.53 15.92 16.53 33,317 +0.12(+0.73%)
Aug 18, 2021 16.50 16.80 16.31 16.41 33,270 -0.25(-1.50%)
Aug 17, 2021 16.47 16.78 16.26 16.66 25,886 +0.24(+1.46%)
Aug 16, 2021 16.56 16.79 16.16 16.42 30,075 -0.38(-2.26%)
Aug 13, 2021 17.01 17.01 16.76 16.80 10,990 +0.02(+0.12%)
Aug 12, 2021 16.84 17.14 16.74 16.78 19,523 -0.01(-0.06%)
Aug 11, 2021 17.03 17.03 16.70 16.79 21,665 -0.20(-1.18%)
Aug 10, 2021 17.08 17.11 16.87 16.99 18,575 -0.10(-0.59%)
Aug 09, 2021 17.40 17.45 16.88 17.09 47,153 -0.37(-2.12%)
Aug 06, 2021 17.69 17.80 17.30 17.46 24,079 -0.21(-1.19%)
Aug 05, 2021 18.13 18.43 17.43 17.67 55,529 -0.58(-3.18%)
Aug 04, 2021 18.10 18.24 17.80 18.25 67,650 +0.18(+1.00%)
Aug 03, 2021 17.61 18.08 17.46 18.07 101,714 +0.32(+1.80%)
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.