Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Acres Commercial Realty Corp
(NY:
ACR
)
12.41
-0.06 (-0.48%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Apr 01, 2024
14.18
14.18
13.89
14.10
22,801
+0.04(+0.28%)
Mar 28, 2024
13.60
14.35
13.60
14.06
22,947
+0.40(+2.93%)
Mar 27, 2024
13.10
13.77
13.10
13.66
24,726
+0.72(+5.56%)
Mar 26, 2024
12.74
13.10
12.64
12.94
42,679
+0.14(+1.09%)
Mar 25, 2024
13.50
13.50
12.29
12.80
69,001
-0.53(-3.98%)
Mar 22, 2024
13.86
13.86
13.27
13.33
28,672
-0.47(-3.41%)
Mar 21, 2024
13.32
13.92
13.27
13.80
35,716
+0.44(+3.29%)
Mar 20, 2024
12.20
13.63
12.15
13.36
90,693
+1.18(+9.69%)
Mar 19, 2024
11.59
12.25
11.59
12.18
35,511
+0.63(+5.45%)
Mar 18, 2024
11.42
11.82
11.41
11.55
53,574
+0.10(+0.87%)
Mar 15, 2024
11.13
11.78
11.13
11.45
84,368
+0.24(+2.14%)
Mar 14, 2024
11.02
11.24
11.02
11.21
30,845
+0.11(+0.99%)
Mar 13, 2024
11.10
11.11
11.05
11.10
16,735
+0.01(+0.09%)
Mar 12, 2024
11.11
11.18
11.06
11.09
13,024
-0.08(-0.72%)
Mar 11, 2024
11.11
11.20
11.00
11.17
16,486
+0.01(+0.09%)
Mar 08, 2024
10.69
11.20
10.54
11.16
47,955
+0.57(+5.38%)
Mar 07, 2024
10.75
10.78
10.59
10.59
13,726
-0.17(-1.58%)
Mar 06, 2024
10.92
10.97
10.69
10.76
11,875
-0.21(-1.91%)
Mar 05, 2024
10.92
11.00
10.82
10.97
17,872
+0.08(+0.73%)
Mar 04, 2024
11.04
11.24
10.80
10.89
43,582
-0.15(-1.36%)
Mar 01, 2024
11.05
11.21
10.85
11.04
42,158
-0.01(-0.09%)
Feb 29, 2024
10.80
11.10
10.80
11.05
82,874
+0.12(+1.10%)
Feb 28, 2024
10.62
10.93
10.41
10.93
97,502
+0.38(+3.60%)
Feb 27, 2024
10.57
10.59
10.38
10.55
37,609
-0.02(-0.19%)
Feb 26, 2024
10.60
10.64
10.34
10.57
20,830
-0.10(-0.94%)
Feb 23, 2024
10.52
10.68
10.42
10.67
23,377
+0.24(+2.30%)
Feb 22, 2024
10.37
10.59
10.35
10.43
19,461
+0.00(+0.00%)
Feb 21, 2024
10.40
10.63
10.24
10.43
55,489
+0.19(+1.86%)
Feb 20, 2024
10.03
10.25
10.02
10.24
26,069
+0.17(+1.69%)
Feb 16, 2024
9.970
10.11
9.970
10.07
40,628
+0.03(+0.30%)
Feb 15, 2024
9.890
10.09
9.862
10.04
62,780
+0.14(+1.41%)
Feb 14, 2024
9.590
9.910
9.472
9.900
20,725
+0.27(+2.80%)
Feb 13, 2024
9.700
9.835
9.630
9.630
16,507
-0.11(-1.13%)
Feb 12, 2024
9.780
9.880
9.740
9.740
14,581
-0.09(-0.92%)
Feb 09, 2024
9.870
9.890
9.700
9.830
15,865
-0.03(-0.30%)
Feb 08, 2024
9.850
9.880
9.820
9.860
11,691
-0.07(-0.70%)
Feb 07, 2024
10.00
10.00
9.837
9.930
22,372
-0.13(-1.29%)
Feb 06, 2024
9.980
10.08
9.943
10.06
15,094
+0.05(+0.50%)
Feb 05, 2024
10.10
10.10
9.931
10.01
21,440
-0.11(-1.09%)
Feb 02, 2024
10.00
10.12
9.930
10.12
14,515
+0.09(+0.90%)
Feb 01, 2024
9.920
10.04
9.920
10.03
18,473
+0.04(+0.40%)
Jan 31, 2024
9.970
10.04
9.960
9.990
30,255
-0.01(-0.10%)
Jan 30, 2024
9.930
10.00
9.842
10.00
29,074
+0.10(+1.01%)
Jan 29, 2024
9.820
9.950
9.820
9.900
67,780
+0.14(+1.43%)
Jan 26, 2024
9.770
9.950
9.670
9.760
52,187
+0.01(+0.10%)
Jan 25, 2024
9.590
9.840
9.590
9.750
9,094
+0.19(+1.99%)
Jan 24, 2024
9.860
9.929
9.560
9.560
41,907
-0.26(-2.65%)
Jan 23, 2024
9.910
10.00
9.820
9.820
27,530
-0.14(-1.41%)
Jan 22, 2024
9.800
10.06
9.711
9.960
40,677
+0.14(+1.43%)
Jan 19, 2024
9.770
9.840
9.750
9.820
19,260
+0.09(+0.92%)
Jan 18, 2024
9.820
9.860
9.550
9.730
14,655
-0.05(-0.51%)
Jan 17, 2024
9.660
9.938
9.650
9.780
51,175
+0.12(+1.24%)
Jan 16, 2024
9.700
9.848
9.650
9.660
29,300
-0.15(-1.53%)
Jan 12, 2024
9.940
9.980
9.690
9.810
35,897
-0.14(-1.41%)
Jan 11, 2024
9.960
9.985
9.900
9.950
12,147
+0.05(+0.51%)
Jan 10, 2024
9.650
9.920
9.650
9.900
26,323
+0.20(+2.06%)
Jan 09, 2024
9.870
10.02
9.680
9.700
20,397
-0.31(-3.10%)
Jan 08, 2024
9.550
10.12
9.420
10.01
36,027
+0.60(+6.38%)
Jan 05, 2024
9.850
9.864
9.410
9.410
25,027
-0.48(-4.85%)
Jan 04, 2024
9.970
9.970
9.820
9.890
9,985
-0.08(-0.80%)
Jan 03, 2024
9.880
9.990
9.860
9.970
30,986
+0.14(+1.42%)
Jan 02, 2024
9.580
9.981
9.433
9.830
36,208
+0.21(+2.18%)
Dec 29, 2023
9.680
9.890
9.575
9.620
34,058
-0.15(-1.54%)
Dec 28, 2023
9.700
9.860
9.409
9.770
38,200
+0.00(+0.00%)
Dec 27, 2023
9.680
9.770
9.670
9.770
17,125
+0.10(+1.03%)
Dec 26, 2023
9.770
9.998
9.572
9.670
32,285
-0.29(-2.91%)
Dec 22, 2023
10.25
10.25
9.820
9.960
33,384
-0.14(-1.39%)
Dec 21, 2023
10.00
10.25
10.00
10.10
50,251
+0.12(+1.20%)
Dec 20, 2023
10.08
10.19
9.860
9.980
37,816
-0.04(-0.40%)
Dec 19, 2023
9.920
10.24
9.746
10.02
66,725
+0.35(+3.62%)
Dec 18, 2023
9.000
9.990
8.970
9.670
64,573
+0.73(+8.17%)
Dec 15, 2023
8.860
8.940
8.840
8.940
11,500
-0.02(-0.22%)
Dec 14, 2023
9.000
9.030
8.900
8.960
8,933
-0.02(-0.22%)
Dec 13, 2023
8.950
9.000
8.920
8.980
17,333
+0.10(+1.13%)
Dec 12, 2023
9.000
9.000
8.746
8.880
32,699
-0.08(-0.89%)
Dec 11, 2023
8.520
9.000
8.120
8.960
60,588
+0.47(+5.54%)
Dec 08, 2023
8.320
8.520
8.320
8.490
35,063
+0.09(+1.07%)
Dec 07, 2023
8.330
8.450
8.260
8.400
55,400
+0.08(+0.96%)
Dec 06, 2023
8.110
8.400
8.110
8.320
29,260
+0.23(+2.84%)
Dec 05, 2023
7.900
8.115
7.820
8.090
80,195
+0.19(+2.41%)
Dec 04, 2023
7.610
8.233
7.610
7.900
495,741
+0.19(+2.46%)
Dec 01, 2023
7.450
7.720
7.440
7.710
32,218
+0.20(+2.66%)
Nov 30, 2023
7.660
7.690
7.510
7.510
122,208
-0.09(-1.18%)
Nov 29, 2023
7.420
7.725
7.310
7.600
44,223
+0.13(+1.74%)
Nov 28, 2023
7.500
7.500
7.370
7.470
7,273
-0.01(-0.13%)
Nov 27, 2023
7.620
7.620
7.480
7.480
23,373
-0.10(-1.32%)
Nov 24, 2023
7.550
7.601
7.550
7.580
3,769
+0.03(+0.40%)
Nov 22, 2023
7.600
7.610
7.550
7.550
20,929
-0.07(-0.92%)
Nov 21, 2023
7.650
7.750
7.600
7.620
8,280
-0.10(-1.30%)
Nov 20, 2023
7.840
7.919
7.720
7.720
6,276
-0.03(-0.39%)
Nov 17, 2023
7.820
7.820
7.610
7.750
5,886
+0.01(+0.13%)
Nov 16, 2023
7.820
7.820
7.720
7.740
5,771
+0.02(+0.26%)
Nov 15, 2023
7.650
7.770
7.650
7.720
11,783
+0.06(+0.78%)
Nov 14, 2023
7.600
7.754
7.516
7.660
17,167
+0.11(+1.46%)
Nov 13, 2023
7.660
7.660
7.550
7.550
5,290
-0.05(-0.66%)
Nov 10, 2023
7.550
7.670
7.520
7.600
9,419
+0.05(+0.66%)
Nov 09, 2023
7.750
7.750
7.530
7.550
8,095
-0.15(-1.95%)
Nov 08, 2023
7.840
7.840
7.661
7.700
5,225
+0.00(+0.00%)
Nov 07, 2023
7.800
7.870
7.700
7.700
12,651
-0.07(-0.90%)
Nov 06, 2023
7.800
7.840
7.750
7.770
8,406
+0.07(+0.91%)
Nov 03, 2023
7.800
7.830
7.476
7.700
23,926
-0.05(-0.71%)
Nov 02, 2023
7.450
7.755
7.450
7.755
9,964
+0.35(+4.80%)
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
.