ACRES Commercial Realty Corp. Common Stock (ACR)

17.50
-0.14 (-0.79%)
NYSE· Last Trade: Aug 1st, 6:28 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202617.5017.7117.1517.5038,67217.50
7/30/202617.9817.9817.3017.6441,41217.64
7/29/202618.2018.6718.1018.3038,44818.30
7/28/202618.0418.2417.7218.1138,96618.11
7/27/202617.5718.0917.5717.8812,31917.88
7/24/202617.5817.9417.5017.6517,64017.65
7/23/202617.2417.7317.2117.4319,55617.43
7/22/202617.6717.8017.4817.5017,58217.50
7/21/202617.2117.6817.1717.5411,45617.54
7/20/202617.7517.7817.3017.3913,76417.39
7/17/202617.8418.1117.5517.8018,89317.80
7/16/202617.7217.9617.4817.7417,22017.74
7/15/202617.3518.0017.2517.7016,22517.70
7/14/202617.7417.9917.2817.5125,10117.51
7/13/202617.3917.7517.2817.6615,08417.66
7/10/202617.2317.4217.2317.3210,31917.32
7/09/202617.2517.4717.1117.4313,13817.43
7/08/202617.4617.5717.2717.308,68217.30
7/07/202618.0618.0717.5517.608,83217.60
7/06/202617.9218.1417.9218.078,13918.07
7/02/202618.2118.2917.9418.0011,63618.00
7/01/202617.9218.1917.9218.0925,52918.09
6/30/202617.8118.1817.6417.7940,18717.79
6/29/202618.2118.4417.7118.0227,83918.02
6/26/202617.1118.5016.8618.50182,51018.50
6/25/202617.5117.5516.9117.0234,00817.02
6/24/202618.2218.4617.4217.4927,55317.49
6/23/202617.8418.3717.8418.0523,58418.05
6/22/202616.6117.8716.6117.64108,37717.64
6/18/202616.6316.7215.6616.61198,88316.61
6/17/202616.0016.5215.6116.5067,40216.50
6/16/202616.5116.5215.6515.9476,68515.94
6/15/202617.7817.8615.8016.3985,26816.39
6/12/202618.0418.2017.9617.9928,36517.99
6/11/202617.9818.0817.7918.0221,36518.02
6/10/202618.3018.3918.0018.0221,60918.02
6/09/202618.4618.7518.0918.3417,88918.34
6/08/202618.5718.8818.3618.4620,06718.46
6/05/202618.6518.7318.2518.5925,65618.59
6/04/202619.2019.6118.5718.7540,12618.75
6/03/202620.1220.1219.0819.0949,71619.09
6/02/202619.9320.3919.5220.3920,95020.39
6/01/202620.3220.4020.0420.0625,21120.06
5/29/202620.3820.7620.3020.4024,36220.40
5/28/202619.7120.4519.7120.2315,76720.23
5/27/202619.9819.9819.5519.8718,98219.87
5/26/202619.7920.1119.6320.0419,23520.04
5/22/202619.6919.7019.4319.6313,43619.63
5/21/202619.9819.9819.4219.5221,34719.52
5/20/202619.6820.0019.4619.9418,96419.94
5/19/202619.5119.6319.4719.5719,35219.57
5/18/202619.7820.1419.5019.6310,68719.63
5/15/202620.4220.6819.3919.5716,12219.57
5/14/202620.6921.1920.6620.678,11520.67
5/13/202620.8921.7020.8020.8219,18120.82
5/12/202621.7221.7621.0121.0416,88121.04
5/11/202622.3822.4821.7521.9523,23821.95
5/08/202622.6022.8922.4022.6026,02022.60
5/07/202622.9022.9022.4022.7312,76922.73
5/06/202622.8023.1522.3622.8419,51822.84
5/05/202621.7822.7321.6522.6422,49322.64
5/04/202621.7222.2221.6921.7722,33321.77
5/01/202621.0522.0520.6721.8436,04021.84