Acres Commercial Realty Corp (ACR) Historical Stock Data
18.59 ↑0.01 (0.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACR is down -0.17% a day on average. There have been 15 days where Acres Commercial Realty Corp closed green and 15 days where ACR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 18.79 | 18.59 | ↓$0.20 (-1.06%) | 18.55 | 19.13 | 32.15K |
| 2025-05-12 | 18.51 | 18.58 | ↑$0.07 (0.38%) | 18.23 | 19.03 | 21.77K |
| 2025-05-09 | 18.40 | 18.42 | ↑$0.02 (0.11%) | 18.10 | 18.83 | 31.66K |
| 2025-05-08 | 18.56 | 18.43 | ↓$0.13 (-0.70%) | 18.40 | 19.10 | 39.24K |
| 2025-05-07 | 18.60 | 18.50 | ↓$0.10 (-0.54%) | 18.41 | 18.92 | 24.06K |
| 2025-05-06 | 18.61 | 18.47 | ↓$0.14 (-0.75%) | 18.44 | 18.93 | 41.07K |
| 2025-05-05 | 18.63 | 18.79 | ↑$0.16 (0.86%) | 18.63 | 19.28 | 29.35K |
| 2025-05-02 | 18.68 | 18.80 | ↑$0.12 (0.64%) | 18.53 | 18.98 | 32.72K |
| 2025-05-01 | 18.58 | 18.62 | ↑$0.04 (0.22%) | 18.36 | 19.27 | 34.62K |
| 2025-04-30 | 18.83 | 19.33 | ↑$0.50 (2.66%) | 18.75 | 19.56 | 23.05K |
| 2025-04-29 | 18.53 | 19.16 | ↑$0.63 (3.40%) | 18.45 | 19.58 | 29.82K |
| 2025-04-28 | 18.66 | 18.51 | ↓$0.15 (-0.80%) | 18.28 | 19.05 | 26.50K |
| 2025-04-25 | 17.82 | 18.58 | ↑$0.76 (4.26%) | 17.45 | 18.77 | 23.29K |
| 2025-04-24 | 17.48 | 17.78 | ↑$0.30 (1.72%) | 17.45 | 18.05 | 67.28K |
| 2025-04-23 | 17.44 | 17.50 | ↑$0.06 (0.34%) | 17.12 | 18.03 | 26.43K |
| 2025-04-22 | 17.33 | 17.53 | ↑$0.20 (1.15%) | 17.20 | 18.10 | 47.99K |
| 2025-04-21 | 17.10 | 16.96 | ↓$0.14 (-0.82%) | 16.51 | 17.17 | 39.06K |
| 2025-04-17 | 17.75 | 17.15 | ↓$0.60 (-3.38%) | 17.02 | 18.01 | 32.29K |
| 2025-04-16 | 17.06 | 17.56 | ↑$0.50 (2.93%) | 17.06 | 17.97 | 23.36K |
| 2025-04-15 | 17.61 | 17.17 | ↓$0.44 (-2.50%) | 17.07 | 18.23 | 14.89K |
| 2025-04-14 | 16.77 | 17.57 | ↑$0.80 (4.77%) | 16.77 | 18.25 | 23.54K |
| 2025-04-11 | 17.56 | 16.59 | ↓$0.97 (-5.52%) | 16.51 | 17.86 | 27.89K |
| 2025-04-10 | 19.05 | 17.65 | ↓$1.40 (-7.35%) | 17.50 | 19.28 | 28.33K |
| 2025-04-09 | 17.45 | 19.15 | ↑$1.70 (9.74%) | 17.22 | 19.34 | 25.47K |
| 2025-04-08 | 18.80 | 17.76 | ↓$1.04 (-5.53%) | 17.33 | 18.99 | 33.94K |
| 2025-04-07 | 18.58 | 18.47 | ↓$0.11 (-0.59%) | 17.69 | 18.74 | 55.26K |
| 2025-04-04 | 20.56 | 19.04 | ↓$1.52 (-7.39%) | 18.84 | 20.70 | 57.51K |
| 2025-04-03 | 21.09 | 20.71 | ↓$0.38 (-1.80%) | 20.25 | 21.17 | 32.10K |
| 2025-04-02 | 21.00 | 21.50 | ↑$0.50 (2.38%) | 21.00 | 21.77 | 23.08K |
| 2025-04-01 | 21.70 | 21.28 | ↓$0.42 (-1.94%) | 21.26 | 22.05 | 37.09K |
Create an account or log in to view more rows.
$ACR longer we hold
more pressure on the shorts
$ACR Love this stock.
Light taps
$ACR we finna be at the top yo
$ACR run it!
$ACR Now I'm worried....
$ACR Short again!!
$ACR oversold! Buy the dip
$ACR diamond balls
$ACR we finna be at the top yo
$ACR already bouncing back.