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-C)
ACRES Commercial Realty Corporation (ACR-C) Historical

ACR-C ACRES Commercial Realty Corporation

24.83

-0.06 (-0.24%)

After Hours

Last Updated: 17:00:44

Delayed by 15 minutes

ACR-C Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 13 2024	24.89	0.06	0.24%	24.83	24.95	24.83	3,267
Jun 12 2024	24.83	0.02	0.08%	24.81	24.85	24.80	7,235
Jun 11 2024	24.81	-0.02	-0.07%	24.85	24.87	24.80	3,787
Jun 10 2024	24.83	-0.08	-0.33%	24.82	24.89	24.78	4,543
Jun 07 2024	24.91	0.13	0.52%	24.75	24.92	24.75	6,185
Jun 06 2024	24.78	-0.01	-0.03%	24.78	24.81	24.78	5,048
Jun 05 2024	24.79	-0.02	-0.08%	24.81	24.85	24.77	6,255
Jun 04 2024	24.81	0.09	0.35%	24.73	24.83	24.70	7,473
Jun 03 2024	24.72	-0.02	-0.08%	24.65	24.75	24.65	3,795
May 31 2024	24.74	0.09	0.37%	24.63	24.75	24.60	7,262
May 30 2024	24.65	0.07	0.28%	24.56	24.65	24.56	2,091
May 29 2024	24.58	-0.07	-0.28%	24.57	24.58	24.57	3,430
May 28 2024	24.65	0.07	0.28%	24.62	24.65	24.61	439
May 24 2024	24.58	0.07	0.28%	24.41	24.62	24.41	7,317
May 23 2024	24.51	-0.07	-0.27%	24.69	24.69	24.45	4,389
May 22 2024	24.58	-0.04	-0.16%	24.58	24.70	24.58	2,612
May 21 2024	24.62	-0.08	-0.32%	24.75	24.75	24.54	6,987
May 20 2024	24.70	0.09	0.35%	24.61	24.71	24.61	2,071
May 17 2024	24.61	-0.04	-0.14%	24.60	24.70	24.55	4,357
May 16 2024	24.65	0.05	0.20%	24.62	24.69	24.62	23,206
May 15 2024	24.60	0.11	0.45%	24.50	24.64	24.50	14,486
May 14 2024	24.49	0.06	0.23%	24.41	24.60	24.41	6,146
May 13 2024	24.43	0.07	0.30%	24.50	24.50	24.35	4,362
May 10 2024	24.36	0.06	0.25%	24.33	24.49	24.33	9,053
May 09 2024	24.30	0.05	0.22%	24.18	24.36	24.18	4,261
May 08 2024	24.25	-0.16	-0.64%	24.39	24.39	24.15	11,772
May 07 2024	24.40	-0.04	-0.16%	24.41	24.44	24.34	1,690
May 06 2024	24.44	0.10	0.41%	24.64	24.64	24.20	5,699
May 03 2024	24.34	0.09	0.35%	24.30	24.34	24.18	5,471
May 02 2024	24.25	-0.04	-0.15%	24.18	24.39	24.15	7,609
May 01 2024	24.29	0.04	0.16%	24.28	24.36	24.14	6,704
Apr 30 2024	24.25	0.10	0.41%	24.25	24.41	24.11	11,114
Apr 29 2024	24.15	0.10	0.42%	24.12	24.22	24.12	2,707
Apr 26 2024	24.05	-0.11	-0.46%	24.22	24.22	24.00	1,807
Apr 25 2024	24.16	-0.04	-0.16%	24.03	24.22	23.95	7,956
Apr 24 2024	24.20	0.31	1.30%	24.00	24.21	23.96	11,865
Apr 23 2024	23.89	-0.16	-0.67%	24.20	24.20	23.89	4,239
Apr 22 2024	24.05	0.13	0.54%	23.95	24.33	23.95	8,694
Apr 19 2024	23.92	0.10	0.42%	23.85	24.03	23.80	7,931
Apr 18 2024	23.82	0.33	1.40%	23.50	23.89	23.50	12,278
Apr 17 2024	23.49	0.04	0.17%	23.49	23.64	23.38	17,247
Apr 16 2024	23.45	-0.30	-1.24%	23.74	23.95	23.34	64,511
Apr 15 2024	23.75	-0.20	-0.84%	23.86	23.90	23.53	20,325
Apr 12 2024	23.95	-0.10	-0.44%	24.14	24.17	23.89	20,979
Apr 11 2024	24.05	-0.20	-0.82%	24.25	24.25	23.91	40,838
Apr 10 2024	24.25	0.01	0.04%	24.24	24.30	24.06	20,218
Apr 09 2024	24.24	-0.04	-0.16%	24.30	24.34	24.21	8,770
Apr 08 2024	24.28	0.08	0.33%	24.25	24.41	24.17	5,546
Apr 05 2024	24.20	-0.10	-0.41%	24.29	24.55	24.05	38,696
Apr 04 2024	24.30	-0.22	-0.90%	24.57	24.60	24.30	12,704
Apr 03 2024	24.52	0.19	0.78%	24.30	24.57	24.30	2,788
Apr 02 2024	24.33	-0.06	-0.25%	24.21	24.39	24.08	7,716
Apr 01 2024	24.39	0.27	1.12%	24.27	24.46	24.14	8,604
Mar 28 2024	24.12	-0.88	-3.52%	24.75	25.10	24.08	45,295
Mar 27 2024	25.00	0.00	0.00%	25.07	25.08	24.96	6,492
Mar 26 2024	25.00	0.11	0.44%	24.93	25.00	24.84	5,428
Mar 25 2024	24.89	0.15	0.61%	24.75	24.89	24.75	6,599
Mar 22 2024	24.74	0.09	0.37%	24.74	24.74	24.55	18,070
Mar 21 2024	24.65	0.33	1.36%	24.45	24.74	24.43	34,716
Mar 20 2024	24.32	0.06	0.25%	24.16	24.42	24.16	18,268
Mar 19 2024	24.26	0.03	0.12%	24.25	24.26	24.18	12,234
Mar 18 2024	24.23	-0.03	-0.12%	24.26	24.26	24.16	2,924

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