ACRES Commercial Realty Corp. (ACR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
As of 03:00PM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 13.90 | 13.90 | 13.52 | 13.52 | 13.52 | 10,540 |
| 29 Apr 2024 | 13.68 | 13.97 | 13.68 | 13.83 | 13.83 | 11,900 |
| 26 Apr 2024 | 13.75 | 13.85 | 13.64 | 13.74 | 13.74 | 5,700 |
| 25 Apr 2024 | 13.52 | 13.76 | 13.52 | 13.66 | 13.66 | 12,200 |
| 24 Apr 2024 | 13.87 | 13.97 | 13.59 | 13.59 | 13.59 | 17,700 |
| 23 Apr 2024 | 13.74 | 14.00 | 13.74 | 13.97 | 13.97 | 12,300 |
| 22 Apr 2024 | 13.56 | 14.05 | 13.56 | 13.82 | 13.82 | 19,600 |
| 19 Apr 2024 | 13.65 | 13.94 | 13.50 | 13.80 | 13.80 | 12,300 |
| 18 Apr 2024 | 13.62 | 13.76 | 13.45 | 13.66 | 13.66 | 14,600 |
| 17 Apr 2024 | 13.68 | 13.94 | 13.59 | 13.66 | 13.66 | 24,600 |
| 16 Apr 2024 | 13.32 | 13.72 | 13.32 | 13.64 | 13.64 | 14,600 |
| 15 Apr 2024 | 13.36 | 13.61 | 13.27 | 13.40 | 13.40 | 19,700 |
| 12 Apr 2024 | 13.69 | 13.69 | 13.17 | 13.43 | 13.43 | 21,000 |
| 11 Apr 2024 | 14.09 | 14.14 | 13.46 | 13.62 | 13.62 | 20,700 |
| 10 Apr 2024 | 13.93 | 14.29 | 13.77 | 14.15 | 14.15 | 19,200 |
| 09 Apr 2024 | 14.01 | 14.30 | 14.01 | 14.23 | 14.23 | 14,700 |
| 08 Apr 2024 | 14.17 | 14.29 | 13.91 | 14.12 | 14.12 | 30,700 |
| 05 Apr 2024 | 13.92 | 14.17 | 13.92 | 14.09 | 14.09 | 31,800 |
| 04 Apr 2024 | 14.11 | 14.18 | 13.81 | 14.01 | 14.01 | 24,900 |
| 03 Apr 2024 | 14.13 | 14.30 | 14.03 | 14.07 | 14.07 | 19,700 |
| 02 Apr 2024 | 14.02 | 14.12 | 13.48 | 14.07 | 14.07 | 29,700 |
| 01 Apr 2024 | 14.18 | 14.18 | 13.89 | 14.10 | 14.10 | 22,800 |
| 28 Mar 2024 | 13.60 | 14.35 | 13.60 | 14.06 | 14.06 | 22,900 |
| 27 Mar 2024 | 13.10 | 13.77 | 12.95 | 13.66 | 13.66 | 24,700 |
| 26 Mar 2024 | 12.74 | 13.10 | 12.64 | 12.94 | 12.94 | 42,700 |
| 25 Mar 2024 | 13.50 | 13.50 | 12.30 | 12.80 | 12.80 | 69,000 |
| 22 Mar 2024 | 13.86 | 13.86 | 13.27 | 13.33 | 13.33 | 28,700 |
| 21 Mar 2024 | 13.32 | 13.92 | 13.27 | 13.80 | 13.80 | 35,700 |
| 20 Mar 2024 | 12.20 | 13.63 | 12.15 | 13.36 | 13.36 | 90,700 |
| 19 Mar 2024 | 11.59 | 12.25 | 11.59 | 12.18 | 12.18 | 35,500 |
| 18 Mar 2024 | 11.42 | 11.82 | 11.41 | 11.55 | 11.55 | 53,600 |
| 15 Mar 2024 | 11.13 | 11.78 | 11.13 | 11.45 | 11.45 | 84,400 |
| 14 Mar 2024 | 11.02 | 11.24 | 11.02 | 11.21 | 11.21 | 30,800 |
| 13 Mar 2024 | 11.10 | 11.11 | 11.05 | 11.10 | 11.10 | 16,700 |
| 12 Mar 2024 | 11.11 | 11.18 | 11.06 | 11.09 | 11.09 | 13,000 |
| 11 Mar 2024 | 11.11 | 11.20 | 11.00 | 11.17 | 11.17 | 16,500 |
| 08 Mar 2024 | 10.69 | 11.20 | 10.54 | 11.16 | 11.16 | 48,000 |
| 07 Mar 2024 | 10.75 | 10.78 | 10.59 | 10.59 | 10.59 | 13,700 |
| 06 Mar 2024 | 10.92 | 10.97 | 10.69 | 10.76 | 10.76 | 11,900 |
| 05 Mar 2024 | 10.92 | 11.00 | 10.82 | 10.97 | 10.97 | 17,900 |
| 04 Mar 2024 | 11.04 | 11.24 | 10.80 | 10.89 | 10.89 | 43,500 |
| 01 Mar 2024 | 11.05 | 11.21 | 10.85 | 11.04 | 11.04 | 42,200 |
| 29 Feb 2024 | 10.80 | 11.10 | 10.80 | 11.05 | 11.05 | 82,900 |
| 28 Feb 2024 | 10.62 | 10.93 | 10.41 | 10.93 | 10.93 | 97,500 |
| 27 Feb 2024 | 10.57 | 10.59 | 10.38 | 10.55 | 10.55 | 37,600 |
| 26 Feb 2024 | 10.60 | 10.64 | 10.34 | 10.57 | 10.57 | 20,800 |
| 23 Feb 2024 | 10.52 | 10.68 | 10.42 | 10.67 | 10.67 | 23,400 |
| 22 Feb 2024 | 10.37 | 10.59 | 10.35 | 10.43 | 10.43 | 19,500 |
| 21 Feb 2024 | 10.40 | 10.63 | 10.24 | 10.43 | 10.43 | 55,500 |
| 20 Feb 2024 | 10.03 | 10.25 | 10.02 | 10.24 | 10.24 | 26,100 |
| 16 Feb 2024 | 9.97 | 10.11 | 9.97 | 10.07 | 10.07 | 40,600 |
| 15 Feb 2024 | 9.89 | 10.09 | 9.86 | 10.04 | 10.04 | 62,800 |
| 14 Feb 2024 | 9.59 | 9.91 | 9.47 | 9.90 | 9.90 | 20,700 |
| 13 Feb 2024 | 9.70 | 9.84 | 9.63 | 9.63 | 9.63 | 16,500 |
| 12 Feb 2024 | 9.78 | 9.88 | 9.74 | 9.74 | 9.74 | 14,600 |
| 09 Feb 2024 | 9.87 | 9.89 | 9.70 | 9.83 | 9.83 | 15,900 |
| 08 Feb 2024 | 9.85 | 9.88 | 9.82 | 9.86 | 9.86 | 11,700 |
| 07 Feb 2024 | 10.00 | 10.00 | 9.84 | 9.93 | 9.93 | 22,400 |
| 06 Feb 2024 | 9.98 | 10.08 | 9.94 | 10.06 | 10.06 | 15,100 |
| 05 Feb 2024 | 10.10 | 10.10 | 9.93 | 10.01 | 10.01 | 21,400 |
| 02 Feb 2024 | 10.00 | 10.12 | 9.93 | 10.12 | 10.12 | 14,500 |
| 01 Feb 2024 | 9.92 | 10.04 | 9.92 | 10.03 | 10.03 | 18,500 |
| 31 Jan 2024 | 9.97 | 10.04 | 9.96 | 9.99 | 9.99 | 30,300 |
| 30 Jan 2024 | 9.93 | 10.00 | 9.84 | 10.00 | 10.00 | 29,100 |
| 29 Jan 2024 | 9.82 | 9.95 | 9.82 | 9.90 | 9.90 | 67,800 |
| 26 Jan 2024 | 9.77 | 9.95 | 9.67 | 9.76 | 9.76 | 52,200 |
| 25 Jan 2024 | 9.59 | 9.84 | 9.59 | 9.75 | 9.75 | 9,100 |
| 24 Jan 2024 | 9.86 | 9.93 | 9.56 | 9.56 | 9.56 | 41,900 |
| 23 Jan 2024 | 9.91 | 10.00 | 9.82 | 9.82 | 9.82 | 27,500 |
| 22 Jan 2024 | 9.80 | 10.07 | 9.71 | 9.96 | 9.96 | 40,700 |
| 19 Jan 2024 | 9.77 | 9.84 | 9.75 | 9.82 | 9.82 | 19,300 |
| 18 Jan 2024 | 9.82 | 9.86 | 9.55 | 9.73 | 9.73 | 14,700 |
| 17 Jan 2024 | 9.66 | 9.94 | 9.65 | 9.78 | 9.78 | 51,200 |
| 16 Jan 2024 | 9.70 | 9.85 | 9.65 | 9.66 | 9.66 | 29,300 |
| 12 Jan 2024 | 9.94 | 9.98 | 9.69 | 9.81 | 9.81 | 35,900 |
| 11 Jan 2024 | 9.96 | 9.99 | 9.90 | 9.95 | 9.95 | 12,100 |
| 10 Jan 2024 | 9.65 | 9.92 | 9.65 | 9.90 | 9.90 | 26,300 |
| 09 Jan 2024 | 9.87 | 10.02 | 9.68 | 9.70 | 9.70 | 20,400 |
| 08 Jan 2024 | 9.55 | 10.12 | 9.42 | 10.01 | 10.01 | 36,000 |
| 05 Jan 2024 | 9.85 | 9.86 | 9.41 | 9.41 | 9.41 | 25,000 |
| 04 Jan 2024 | 9.97 | 9.97 | 9.82 | 9.89 | 9.89 | 10,000 |
| 03 Jan 2024 | 9.88 | 9.99 | 9.86 | 9.97 | 9.97 | 31,000 |
| 02 Jan 2024 | 9.58 | 9.98 | 9.43 | 9.83 | 9.83 | 36,200 |
| 29 Dec 2023 | 9.68 | 9.89 | 9.57 | 9.62 | 9.62 | 34,100 |
| 28 Dec 2023 | 9.70 | 9.86 | 9.41 | 9.77 | 9.77 | 38,200 |
| 27 Dec 2023 | 9.68 | 9.77 | 9.67 | 9.77 | 9.77 | 17,100 |
| 26 Dec 2023 | 9.77 | 10.00 | 9.57 | 9.67 | 9.67 | 32,300 |
| 22 Dec 2023 | 10.25 | 10.25 | 9.82 | 9.96 | 9.96 | 33,400 |
| 21 Dec 2023 | 10.00 | 10.25 | 10.00 | 10.10 | 10.10 | 50,300 |
| 20 Dec 2023 | 10.08 | 10.19 | 9.86 | 9.98 | 9.98 | 37,800 |
| 19 Dec 2023 | 9.92 | 10.24 | 9.75 | 10.02 | 10.02 | 66,700 |
| 18 Dec 2023 | 9.00 | 9.99 | 8.97 | 9.67 | 9.67 | 64,600 |
| 15 Dec 2023 | 8.86 | 8.94 | 8.84 | 8.94 | 8.94 | 11,500 |
| 14 Dec 2023 | 9.00 | 9.03 | 8.90 | 8.96 | 8.96 | 8,900 |
| 13 Dec 2023 | 8.95 | 9.00 | 8.92 | 8.98 | 8.98 | 17,300 |
| 12 Dec 2023 | 9.00 | 9.00 | 8.75 | 8.88 | 8.88 | 32,700 |
| 11 Dec 2023 | 8.52 | 9.00 | 8.12 | 8.96 | 8.96 | 60,600 |
| 08 Dec 2023 | 8.32 | 8.52 | 8.32 | 8.49 | 8.49 | 35,100 |
| 07 Dec 2023 | 8.33 | 8.45 | 8.26 | 8.40 | 8.40 | 55,400 |
| 06 Dec 2023 | 8.11 | 8.40 | 8.11 | 8.32 | 8.32 | 29,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.