Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
ACRES Commercial Realty Corporation (ACR)
ACRES Commercial Realty Corporation (ACR) Historical

ACR ACRES Commercial Realty Corporation

13.10

0.00 (0.00%)

Pre Market

Last Updated: 07:00:00

Delayed by 15 minutes

ACR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 01 2024	13.10	0.34	2.66%	12.85	13.185	12.81	9,262
Jun 28 2024	12.76	-0.01	-0.08%	12.84	13.028	12.76	10,463
Jun 27 2024	12.77	0.03	0.24%	12.77	13.09	12.77	12,356
Jun 26 2024	12.74	-0.16	-1.24%	12.90	12.96	12.74	7,031
Jun 25 2024	12.90	0.13	1.02%	12.77	12.94	12.70	10,298
Jun 24 2024	12.77	-0.08	-0.62%	12.89	12.93	12.71	20,627
Jun 21 2024	12.85	-0.10	-0.77%	12.83	12.9141	12.70	13,473
Jun 20 2024	12.95	0.11	0.86%	12.77	12.984	12.70	24,950
Jun 18 2024	12.84	0.15	1.18%	12.69	12.8448	12.69	12,184
Jun 17 2024	12.69	-0.18	-1.40%	12.94	12.98	12.60	12,624
Jun 14 2024	12.87	0.06	0.47%	12.71	12.90	12.6635	3,061
Jun 13 2024	12.81	-0.14	-1.08%	12.93	13.00	12.70	9,124
Jun 12 2024	12.95	0.21	1.65%	12.87	13.00	12.6092	8,363
Jun 11 2024	12.74	0.13	1.03%	12.60	12.74	12.50	8,722
Jun 10 2024	12.61	0.00	0.00%	12.51	12.79	12.42	12,363
Jun 07 2024	12.61	0.01	0.08%	12.43	12.77	12.43	6,464
Jun 06 2024	12.60	-0.30	-2.33%	12.83	12.83	12.51	5,956
Jun 05 2024	12.90	0.24	1.90%	12.74	13.02	12.67	10,045
Jun 04 2024	12.66	0.06	0.48%	12.71	12.90	12.33	9,242
Jun 03 2024	12.60	0.19	1.53%	12.60	13.167	12.56	19,840
May 31 2024	12.41	-0.06	-0.48%	12.55	12.75	12.41	16,159
May 30 2024	12.47	-0.23	-1.81%	12.85	12.93	12.47	10,882
May 29 2024	12.70	0.13	1.03%	12.45	12.99	12.45	21,472
May 28 2024	12.57	-0.24	-1.87%	12.93	13.0435	12.57	14,050
May 24 2024	12.81	-0.18	-1.39%	12.88	13.03	12.80	14,995
May 23 2024	12.99	-0.23	-1.74%	13.105	13.1309	12.99	11,699
May 22 2024	13.22	0.20	1.54%	12.96	13.44	12.96	15,790
May 21 2024	13.02	-0.06	-0.46%	13.08	13.24	13.01	7,459
May 20 2024	13.08	-0.06	-0.46%	13.09	13.14	12.86	8,908
May 17 2024	13.14	-0.41	-3.03%	13.38	13.56	13.10	21,896
May 16 2024	13.55	0.20	1.50%	13.37	13.65	13.28	9,947
May 15 2024	13.35	0.20	1.52%	13.22	13.51	13.16	10,330
May 14 2024	13.15	0.05	0.38%	13.17	13.39	13.15	8,129
May 13 2024	13.10	-0.45	-3.32%	13.36	13.59	13.10	20,622
May 10 2024	13.55	-0.05	-0.37%	13.51	13.75	13.51	15,564
May 09 2024	13.60	0.01	0.07%	13.59	13.78	13.56	16,350
May 08 2024	13.59	-0.33	-2.37%	14.11	14.11	13.50	21,955
May 07 2024	13.92	0.57	4.27%	13.50	14.1237	13.26	41,461
May 06 2024	13.35	-0.30	-2.20%	13.42	13.61	13.20	16,824
May 03 2024	13.65	0.65	5.00%	13.23	13.74	13.20	7,906
May 02 2024	13.00	-0.50	-3.70%	13.45	13.45	12.96	24,666
May 01 2024	13.50	0.20	1.50%	13.51	13.60	13.32	9,783
Apr 30 2024	13.30	-0.53	-3.83%	13.90	13.90	13.30	12,322
Apr 29 2024	13.83	0.09	0.66%	13.68	13.97	13.68	11,908
Apr 26 2024	13.74	0.08	0.59%	13.63	13.85	13.63	5,740
Apr 25 2024	13.66	0.07	0.52%	13.625	13.755	13.53	11,592
Apr 24 2024	13.59	-0.38	-2.72%	13.87	13.97	13.59	17,662
Apr 23 2024	13.97	0.15	1.09%	13.99	14.00	13.74	12,255
Apr 22 2024	13.82	0.02	0.14%	13.56	14.05	13.56	19,530
Apr 19 2024	13.80	0.14	1.02%	13.65	13.94	13.50	12,329
Apr 18 2024	13.66	0.00	0.00%	13.71	13.76	13.45	14,614
Apr 17 2024	13.66	0.02	0.15%	13.68	13.94	13.585	24,627
Apr 16 2024	13.64	0.24	1.79%	13.41	13.72	13.41	14,508
Apr 15 2024	13.40	-0.03	-0.22%	13.36	13.61	13.27	19,660
Apr 12 2024	13.43	-0.19	-1.40%	13.69	13.69	13.17	21,024
Apr 11 2024	13.62	-0.53	-3.75%	14.09	14.1402	13.49	20,662
Apr 10 2024	14.15	-0.08	-0.56%	13.95	14.2899	13.77	18,199
Apr 09 2024	14.23	0.12	0.81%	14.13	14.30	14.01	14,711
Apr 08 2024	14.115	0.03	0.18%	14.17	14.29	13.91	30,732
Apr 05 2024	14.09	0.08	0.57%	13.92	14.17	13.92	31,742
Apr 04 2024	14.01	-0.06	-0.43%	14.11	14.18	13.805	24,895
Apr 03 2024	14.07	0.00	0.00%	14.13	14.2969	14.03	19,746

ACRES Commercial Realty

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions