Canada markets open in 2 hours 59 minutes

ACRES Commercial Realty Corp. (ACR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
13.00-0.50 (-3.70%)
At close: 04:00PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202413.4513.4512.9613.0013.0024,700
May 01, 202413.5113.6013.3213.5013.509,800
Apr 30, 202413.9013.9013.3013.3013.3012,300
Apr 29, 202413.6813.9713.6813.8313.8311,900
Apr 26, 202413.7513.8513.6413.7413.745,700
Apr 25, 202413.5213.7613.5213.6613.6612,200
Apr 24, 202413.8713.9713.5913.5913.5917,700
Apr 23, 202413.7414.0013.7413.9713.9712,300
Apr 22, 202413.5614.0513.5613.8213.8219,600
Apr 19, 202413.6513.9413.5013.8013.8012,300
Apr 18, 202413.6213.7613.4513.6613.6614,600
Apr 17, 202413.6813.9413.5913.6613.6624,600
Apr 16, 202413.3213.7213.3213.6413.6414,600
Apr 15, 202413.3613.6113.2713.4013.4019,700
Apr 12, 202413.6913.6913.1713.4313.4321,000
Apr 11, 202414.0914.1413.4613.6213.6220,700
Apr 10, 202413.9314.2913.7714.1514.1519,200
Apr 09, 202414.0114.3014.0114.2314.2314,700
Apr 08, 202414.1714.2913.9114.1214.1230,700
Apr 05, 202413.9214.1713.9214.0914.0931,800
Apr 04, 202414.1114.1813.8114.0114.0124,900
Apr 03, 202414.1314.3014.0314.0714.0719,700
Apr 02, 202414.0214.1213.4814.0714.0729,700
Apr 01, 202414.1814.1813.8914.1014.1022,800
Mar 28, 202413.6014.3513.6014.0614.0622,900
Mar 27, 202413.1013.7712.9513.6613.6624,700
Mar 26, 202412.7413.1012.6412.9412.9442,700
Mar 25, 202413.5013.5012.3012.8012.8069,000
Mar 22, 202413.8613.8613.2713.3313.3328,700
Mar 21, 202413.3213.9213.2713.8013.8035,700
Mar 20, 202412.2013.6312.1513.3613.3690,700
Mar 19, 202411.5912.2511.5912.1812.1835,500
Mar 18, 202411.4211.8211.4111.5511.5553,600
Mar 15, 202411.1311.7811.1311.4511.4584,400
Mar 14, 202411.0211.2411.0211.2111.2130,800
Mar 13, 202411.1011.1111.0511.1011.1016,700
Mar 12, 202411.1111.1811.0611.0911.0913,000
Mar 11, 202411.1111.2011.0011.1711.1716,500
Mar 08, 202410.6911.2010.5411.1611.1648,000
Mar 07, 202410.7510.7810.5910.5910.5913,700
Mar 06, 202410.9210.9710.6910.7610.7611,900
Mar 05, 202410.9211.0010.8210.9710.9717,900
Mar 04, 202411.0411.2410.8010.8910.8943,500
Mar 01, 202411.0511.2110.8511.0411.0442,200
Feb 29, 202410.8011.1010.8011.0511.0582,900
Feb 28, 202410.6210.9310.4110.9310.9397,500
Feb 27, 202410.5710.5910.3810.5510.5537,600
Feb 26, 202410.6010.6410.3410.5710.5720,800
Feb 23, 202410.5210.6810.4210.6710.6723,400
Feb 22, 202410.3710.5910.3510.4310.4319,500
Feb 21, 202410.4010.6310.2410.4310.4355,500
Feb 20, 202410.0310.2510.0210.2410.2426,100
Feb 16, 20249.9710.119.9710.0710.0740,600
Feb 15, 20249.8910.099.8610.0410.0462,800
Feb 14, 20249.599.919.479.909.9020,700
Feb 13, 20249.709.849.639.639.6316,500
Feb 12, 20249.789.889.749.749.7414,600
Feb 09, 20249.879.899.709.839.8315,900
Feb 08, 20249.859.889.829.869.8611,700
Feb 07, 202410.0010.009.849.939.9322,400
Feb 06, 20249.9810.089.9410.0610.0615,100
Feb 05, 202410.1010.109.9310.0110.0121,400
Feb 02, 202410.0010.129.9310.1210.1214,500
Feb 01, 20249.9210.049.9210.0310.0318,500
Jan 31, 20249.9710.049.969.999.9930,300
Jan 30, 20249.9310.009.8410.0010.0029,100
Jan 29, 20249.829.959.829.909.9067,800
Jan 26, 20249.779.959.679.769.7652,200
Jan 25, 20249.599.849.599.759.759,100
Jan 24, 20249.869.939.569.569.5641,900
Jan 23, 20249.9110.009.829.829.8227,500
Jan 22, 20249.8010.079.719.969.9640,700
Jan 19, 20249.779.849.759.829.8219,300
Jan 18, 20249.829.869.559.739.7314,700
Jan 17, 20249.669.949.659.789.7851,200
Jan 16, 20249.709.859.659.669.6629,300
Jan 12, 20249.949.989.699.819.8135,900
Jan 11, 20249.969.999.909.959.9512,100
Jan 10, 20249.659.929.659.909.9026,300
Jan 09, 20249.8710.029.689.709.7020,400
Jan 08, 20249.5510.129.4210.0110.0136,000
Jan 05, 20249.859.869.419.419.4125,000
Jan 04, 20249.979.979.829.899.8910,000
Jan 03, 20249.889.999.869.979.9731,000
Jan 02, 20249.589.989.439.839.8336,200
Dec 29, 20239.689.899.579.629.6234,100
Dec 28, 20239.709.869.419.779.7738,200
Dec 27, 20239.689.779.679.779.7717,100
Dec 26, 20239.7710.009.579.679.6732,300
Dec 22, 202310.2510.259.829.969.9633,400
Dec 21, 202310.0010.2510.0010.1010.1050,300
Dec 20, 202310.0810.199.869.989.9837,800
Dec 19, 20239.9210.249.7510.0210.0266,700
Dec 18, 20239.009.998.979.679.6764,600
Dec 15, 20238.868.948.848.948.9411,500
Dec 14, 20239.009.038.908.968.968,900
Dec 13, 20238.959.008.928.988.9817,300
Dec 12, 20239.009.008.758.888.8832,700
Dec 11, 20238.529.008.128.968.9660,600
Dec 08, 20238.328.528.328.498.4935,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...