Acres Commercial Realty Corp (ACR) Historical Stock Data
14.16 ↑0.50 (3.66%)
As of March 28, 2024, 11:33am EST.
Historical Data
In the past 30 trading days, ACR is up 1.22% a day on average. There have been 21 days where Acres Commercial Realty Corp closed green and 9 days where ACR closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 11.02 | 11.21 | ↑$0.19 (1.72%) | 11.02 | 11.24 | 30.85K |
2024-03-13 | 11.10 | 11.10 | ↑$0.00 (0.00%) | 11.05 | 11.11 | 16.74K |
2024-03-12 | 11.11 | 11.09 | ↓$0.02 (-0.18%) | 11.06 | 11.18 | 13.02K |
2024-03-11 | 11.11 | 11.17 | ↑$0.06 (0.54%) | 11.00 | 11.20 | 16.49K |
2024-03-08 | 10.69 | 11.16 | ↑$0.47 (4.40%) | 10.54 | 11.20 | 47.96K |
2024-03-07 | 10.75 | 10.59 | ↓$0.16 (-1.49%) | 10.59 | 10.78 | 13.73K |
2024-03-06 | 10.92 | 10.76 | ↓$0.16 (-1.47%) | 10.79 | 10.97 | 11.32K |
2024-03-05 | 10.92 | 10.97 | ↑$0.05 (0.46%) | 10.82 | 11.00 | 17.87K |
2024-03-04 | 11.04 | 10.89 | ↓$0.15 (-1.36%) | 10.80 | 11.24 | 43.58K |
2024-03-01 | 11.05 | 11.04 | ↓$0.01 (-0.09%) | 10.85 | 11.21 | 42.16K |
2024-02-29 | 10.80 | 11.05 | ↑$0.25 (2.31%) | 10.80 | 11.10 | 82.87K |
2024-02-28 | 10.62 | 10.93 | ↑$0.31 (2.92%) | 10.41 | 10.93 | 97.50K |
2024-02-27 | 10.57 | 10.55 | ↓$0.02 (-0.19%) | 10.38 | 10.59 | 37.61K |
2024-02-26 | 10.60 | 10.57 | ↓$0.03 (-0.28%) | 10.34 | 10.64 | 20.83K |
2024-02-23 | 10.52 | 10.67 | ↑$0.15 (1.43%) | 10.42 | 10.68 | 23.38K |
2024-02-22 | 10.37 | 10.43 | ↑$0.06 (0.58%) | 10.35 | 10.59 | 19.46K |
2024-02-21 | 10.40 | 10.43 | ↑$0.03 (0.29%) | 10.24 | 10.63 | 55.49K |
2024-02-20 | 10.03 | 10.24 | ↑$0.21 (2.09%) | 10.02 | 10.25 | 26.07K |
2024-02-16 | 9.97 | 10.07 | ↑$0.10 (1.00%) | 9.97 | 10.11 | 40.63K |
2024-02-15 | 9.89 | 10.04 | ↑$0.15 (1.52%) | 9.86 | 10.09 | 62.78K |
2024-02-14 | 9.59 | 9.90 | ↑$0.31 (3.23%) | 9.47 | 9.91 | 20.73K |
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