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 (%)
Oct 31, 2022
10.15
10.72
10.14
10.68
31,385
+0.50(+4.91%)
Oct 28, 2022
9.600
10.24
9.580
10.18
38,226
+0.60(+6.26%)
Oct 27, 2022
9.190
9.686
9.190
9.580
38,664
+0.48(+5.27%)
Oct 26, 2022
8.880
9.340
8.880
9.100
15,309
+0.23(+2.59%)
Oct 25, 2022
8.630
8.900
8.630
8.870
7,027
+0.16(+1.84%)
Oct 24, 2022
8.500
8.710
8.500
8.710
7,469
+0.18(+2.11%)
Oct 21, 2022
8.300
8.590
8.180
8.530
11,222
+0.28(+3.39%)
Oct 20, 2022
8.120
8.420
8.120
8.250
11,813
+0.01(+0.12%)
Oct 19, 2022
8.400
8.628
8.240
8.240
12,510
-0.19(-2.25%)
Oct 18, 2022
8.510
8.520
8.340
8.430
8,686
+0.09(+1.08%)
Oct 17, 2022
8.280
8.469
8.280
8.340
11,700
+0.09(+1.09%)
Oct 14, 2022
8.590
8.635
8.250
8.250
5,612
-0.39(-4.47%)
Oct 13, 2022
8.514
8.670
8.514
8.636
2,767
-0.14(-1.64%)
Oct 12, 2022
8.710
8.800
8.711
8.780
6,551
-0.09(-1.01%)
Oct 11, 2022
8.520
9.020
8.500
8.870
17,186
+0.35(+4.11%)
Oct 10, 2022
8.570
8.710
8.520
8.520
13,468
-0.01(-0.12%)
Oct 07, 2022
8.740
8.761
8.530
8.530
10,914
-0.22(-2.51%)
Oct 06, 2022
8.900
8.983
8.745
8.750
11,150
-0.16(-1.80%)
Oct 05, 2022
8.860
8.970
8.820
8.910
13,184
+0.05(+0.56%)
Oct 04, 2022
8.810
8.980
8.750
8.860
16,216
+0.31(+3.63%)
Oct 03, 2022
8.150
8.640
7.990
8.550
13,639
+0.40(+4.91%)
Sep 30, 2022
8.250
8.329
8.150
8.150
5,912
-0.20(-2.40%)
Sep 29, 2022
8.410
8.410
8.120
8.350
7,371
-0.10(-1.18%)
Sep 28, 2022
8.550
8.653
8.450
8.450
13,239
-0.16(-1.86%)
Sep 27, 2022
8.680
8.860
8.510
8.610
14,699
+0.01(+0.12%)
Sep 26, 2022
8.750
9.325
8.560
8.600
42,278
-0.10(-1.15%)
Sep 23, 2022
9.050
9.051
8.600
8.700
17,606
-0.47(-5.13%)
Sep 22, 2022
9.290
9.290
9.162
9.170
4,189
-0.19(-2.03%)
Sep 21, 2022
9.420
9.463
9.360
9.360
4,907
+0.06(+0.65%)
Sep 20, 2022
9.169
9.360
9.169
9.300
5,235
-0.06(-0.64%)
Sep 19, 2022
9.350
9.410
9.250
9.360
5,864
+0.16(+1.74%)
Sep 16, 2022
9.260
9.420
9.200
9.200
74,508
-0.21(-2.23%)
Sep 15, 2022
9.520
9.520
9.410
9.410
5,899
-0.01(-0.11%)
Sep 14, 2022
9.730
9.730
9.360
9.420
15,386
-0.18(-1.87%)
Sep 13, 2022
9.580
9.782
9.580
9.600
8,128
+0.00(+0.00%)
Sep 12, 2022
9.540
9.680
9.540
9.600
8,903
-0.04(-0.41%)
Sep 09, 2022
9.580
9.689
9.580
9.640
5,639
+0.04(+0.42%)
Sep 08, 2022
9.520
9.710
9.520
9.600
5,909
-0.04(-0.41%)
Sep 07, 2022
9.600
9.640
9.600
9.640
5,921
-0.06(-0.62%)
Sep 06, 2022
9.660
9.740
9.460
9.700
19,946
+0.00(+0.00%)
Sep 02, 2022
9.700
9.780
9.650
9.700
8,462
-0.04(-0.41%)
Sep 01, 2022
9.690
9.740
9.670
9.740
4,957
+0.03(+0.31%)
Aug 31, 2022
9.910
9.910
9.700
9.710
10,020
-0.22(-2.22%)
Aug 30, 2022
10.07
10.07
9.810
9.930
21,881
-0.07(-0.70%)
Aug 29, 2022
10.37
10.37
9.900
10.00
28,150
-0.33(-3.19%)
Aug 26, 2022
10.10
10.48
9.980
10.33
31,862
+0.00(+0.00%)
Aug 25, 2022
10.00
10.40
10.00
10.33
10,832
+0.46(+4.66%)
Aug 24, 2022
9.850
9.910
9.758
9.870
14,587
+0.14(+1.44%)
Aug 23, 2022
9.470
9.840
9.470
9.730
13,645
+0.16(+1.67%)
Aug 22, 2022
9.500
9.600
9.450
9.570
8,929
-0.09(-0.93%)
Aug 19, 2022
9.920
9.920
9.610
9.660
4,269
-0.26(-2.62%)
Aug 18, 2022
9.730
10.06
9.730
9.920
4,960
+0.13(+1.33%)
Aug 17, 2022
10.23
10.28
9.790
9.790
11,239
-0.40(-3.93%)
Aug 16, 2022
10.31
10.45
10.19
10.19
20,724
+0.02(+0.20%)
Aug 15, 2022
9.740
10.42
9.740
10.17
32,263
+0.46(+4.74%)
Aug 12, 2022
9.500
9.730
9.400
9.710
16,962
+0.28(+2.97%)
Aug 11, 2022
9.400
9.503
9.370
9.430
9,835
+0.03(+0.32%)
Aug 10, 2022
9.390
9.520
9.250
9.400
72,799
+0.12(+1.29%)
Aug 09, 2022
9.370
9.370
9.265
9.280
35,928
-0.03(-0.32%)
Aug 08, 2022
9.310
9.580
9.270
9.310
157,317
+0.01(+0.11%)
Aug 05, 2022
8.430
9.400
8.430
9.300
171,678
+1.00(+12.05%)
Aug 04, 2022
8.270
8.394
8.210
8.300
10,277
+0.02(+0.24%)
Aug 03, 2022
8.225
8.580
8.225
8.280
24,354
-0.07(-0.84%)
Aug 02, 2022
8.310
8.380
8.240
8.350
6,050
+0.04(+0.48%)
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
.