Acres Commercial Realty Corp (ACR) Historical Stock Data
13.74 ↑0.08 (0.59%)
As of April 26, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, ACR is up 0.88% a day on average. There have been 19 days where Acres Commercial Realty Corp closed green and 11 days where ACR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 13.75 | 13.74 | ↓$0.01 (-0.07%) | 13.64 | 13.85 | 5.74K |
| 2024-04-25 | 13.52 | 13.66 | ↑$0.14 (1.04%) | 13.52 | 13.76 | 12.24K |
| 2024-04-24 | 13.87 | 13.59 | ↓$0.28 (-2.02%) | 13.59 | 13.97 | 17.68K |
| 2024-04-23 | 13.74 | 13.97 | ↑$0.23 (1.66%) | 13.74 | 14.00 | 12.26K |
| 2024-04-22 | 13.56 | 13.82 | ↑$0.26 (1.92%) | 13.56 | 14.05 | 19.63K |
| 2024-04-19 | 13.65 | 13.80 | ↑$0.15 (1.10%) | 13.50 | 13.94 | 12.33K |
| 2024-04-18 | 13.62 | 13.66 | ↑$0.04 (0.29%) | 13.45 | 13.76 | 14.63K |
| 2024-04-17 | 13.68 | 13.66 | ↓$0.02 (-0.15%) | 13.59 | 13.94 | 24.63K |
| 2024-04-16 | 13.32 | 13.64 | ↑$0.32 (2.40%) | 13.32 | 13.72 | 14.62K |
| 2024-04-15 | 13.36 | 13.40 | ↑$0.04 (0.30%) | 13.27 | 13.61 | 19.66K |
| 2024-04-12 | 13.69 | 13.43 | ↓$0.26 (-1.90%) | 13.17 | 13.69 | 21.02K |
| 2024-04-11 | 14.09 | 13.62 | ↓$0.47 (-3.34%) | 13.46 | 14.14 | 20.66K |
| 2024-04-10 | 13.93 | 14.15 | ↑$0.22 (1.58%) | 13.77 | 14.29 | 19.22K |
| 2024-04-09 | 14.01 | 14.23 | ↑$0.22 (1.57%) | 14.01 | 14.30 | 14.71K |
| 2024-04-08 | 14.17 | 14.12 | ↓$0.05 (-0.39%) | 13.91 | 14.29 | 30.73K |
| 2024-04-05 | 13.92 | 14.09 | ↑$0.17 (1.22%) | 13.92 | 14.17 | 31.75K |
| 2024-04-04 | 14.11 | 14.01 | ↓$0.10 (-0.71%) | 13.81 | 14.18 | 24.90K |
| 2024-04-03 | 14.13 | 14.07 | ↓$0.06 (-0.42%) | 14.03 | 14.30 | 19.75K |
| 2024-04-02 | 14.02 | 14.07 | ↑$0.05 (0.36%) | 13.48 | 14.12 | 29.71K |
| 2024-04-01 | 14.18 | 14.10 | ↓$0.08 (-0.56%) | 13.89 | 14.18 | 22.80K |
| 2024-03-28 | 13.60 | 14.06 | ↑$0.46 (3.38%) | 13.60 | 14.35 | 22.95K |
| 2024-03-27 | 13.10 | 13.66 | ↑$0.56 (4.27%) | 12.95 | 13.77 | 24.73K |
| 2024-03-26 | 12.74 | 12.94 | ↑$0.20 (1.57%) | 12.64 | 13.10 | 42.68K |
| 2024-03-25 | 13.50 | 12.80 | ↓$0.70 (-5.19%) | 12.30 | 13.50 | 69K |
| 2024-03-22 | 13.86 | 13.33 | ↓$0.53 (-3.82%) | 13.27 | 13.86 | 28.67K |
| 2024-03-21 | 13.32 | 13.80 | ↑$0.48 (3.60%) | 13.27 | 13.92 | 35.72K |
| 2024-03-20 | 12.20 | 13.36 | ↑$1.16 (9.51%) | 12.15 | 13.63 | 90.69K |
| 2024-03-19 | 11.59 | 12.18 | ↑$0.59 (5.09%) | 11.59 | 12.25 | 35.51K |
| 2024-03-18 | 11.42 | 11.55 | ↑$0.13 (1.14%) | 11.41 | 11.82 | 53.57K |
| 2024-03-15 | 11.13 | 11.45 | ↑$0.32 (2.88%) | 11.13 | 11.78 | 84.37K |
Create an account or log in to view more rows.
$ACR already bouncing back.
$ACR just waiting ….
$ACR I don't know shit
but I know I'm holdin till I at least triple up
$ACR we need those buyers and volume.
$ACR gap it slap it ask it !
$ACR going down
$ACR Powell save me
$ACR Any red I see I shall buy
$ACR who here can't stand the CEO?
$ACR we back