ACRES Commercial Realty Corp. Common Stock (ACR)

12.05
-1.06 (-8.09%)
NYSE · Last Trade: Nov 7th, 1:42 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ACRES Commercial Realty Corp. Common Stock (ACR)

DateOpenHighLowCloseVolumeAdjusted Close
11/06/202612.9113.3611.9612.0590,10412.05
11/05/202614.0414.3812.8013.1198,25213.11
11/04/202614.1414.2713.8914.2639,75514.26
11/03/202613.6914.1013.4513.9035,65213.90
11/02/202612.9214.0112.9213.7335,78913.73
10/30/202612.8013.1212.8012.8933,21412.89
10/29/202612.6112.9612.0112.7448,92212.74
10/28/202612.2412.5911.9112.5348,29912.53
10/27/202611.9712.3411.7612.2932,73512.29
10/26/202611.5211.9611.3711.9531,85611.95
10/23/202610.9711.8110.8611.6979,51311.69
10/22/202610.5410.9210.3210.9242,13210.92
10/21/202610.4210.6910.2110.4826,11910.48
10/20/202610.3410.6010.3010.4714,89310.47
10/19/202610.2810.4610.1810.4433,81610.44
10/16/202610.5110.6310.2510.4030,04710.40
10/15/202610.1510.5010.0210.4760,60810.47
10/14/202610.0510.159.919.9943,0839.99
10/13/202610.3110.5110.0810.1370,83710.13
10/12/202610.3410.6110.2210.5759,41710.57
10/09/202610.1810.5310.1810.4549,72010.45
10/08/202610.1610.3810.1610.2132,62710.21
10/07/202610.2910.3810.0710.2451,47910.24
10/06/202610.3710.5710.0910.3030,24310.30
10/05/202610.9610.9610.2910.2939,18910.29
10/02/202610.9711.0710.7610.9026,40210.90
10/01/202611.0111.0510.5310.8759,57610.87
9/30/202610.2111.4810.2111.06118,49111.06
9/29/202610.2910.299.9110.1043,84710.10
9/28/202610.4010.6510.3310.3559,34610.35
9/25/202610.9110.9510.2110.4859,20710.48
9/24/202611.9412.0210.9210.9644,46210.96
9/23/202612.3512.5211.8711.8748,87611.87
9/22/202612.5712.9512.4112.4137,63812.41
9/21/202613.3613.4312.5712.57132,99612.57
9/18/202613.3713.9813.3613.36189,80913.36
9/17/202613.4513.8713.2413.3542,27813.35
9/16/202613.3813.5713.2413.3327,47813.33
9/15/202613.4213.7313.4113.4527,63813.45
9/14/202613.4413.9913.3713.4325,96213.43
9/11/202613.5313.7313.3613.5634,31113.56
9/10/202613.7313.9813.5513.6642,89613.66
9/09/202614.1014.4413.7813.8239,26213.82
9/08/202614.3614.7314.1814.1829,06114.18
9/04/202614.0314.5014.0014.2844,15814.28
9/03/202614.0814.4714.0814.1417,97614.14
9/02/202614.0514.4713.7014.0448,86814.04
9/01/202613.8814.1113.6813.9330,68113.93
8/31/202613.9714.1513.8413.9319,05213.93
8/28/202614.0614.2613.8413.9628,36613.96
8/27/202614.3614.3814.0714.1037,01814.10
8/26/202614.7614.7714.2614.2832,03314.28
8/25/202614.9814.9814.8514.8611,35114.86
8/24/202614.7515.1214.7514.8213,47014.82
8/21/202614.6114.9914.6114.7918,79314.79
8/20/202614.7414.9814.5114.6226,32314.62
8/19/202615.0015.2014.7014.7813,68714.78
8/18/202614.6015.0614.6014.8431,99214.84
8/17/202614.1815.1613.8314.5247,96914.52
8/14/202614.1914.4113.9014.2516,76314.25
8/13/202614.1214.5814.0214.1216,72714.12
8/12/202614.2114.5614.0614.1126,34014.11
8/11/202614.8814.8814.0514.1028,97814.10
8/10/202615.0215.2814.1114.2138,08414.21
8/07/202614.6315.4314.6115.1344,05815.13