Acres Commercial Realty Corp (ACR) Historical Stock Data
16.74 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACR is up 0.24% a day on average. There have been 16 days where Acres Commercial Realty Corp closed green and 14 days where ACR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 16.38 | 16.74 | ↑$0.36 (2.20%) | 16.38 | 16.74 | 12.13K |
| 2024-11-19 | 16.48 | 16.64 | ↑$0.16 (0.97%) | 16.03 | 16.64 | 15.72K |
| 2024-11-18 | 16.74 | 16.33 | ↓$0.41 (-2.45%) | 16.33 | 16.81 | 26.33K |
| 2024-11-15 | 16.19 | 16.74 | ↑$0.55 (3.40%) | 16.09 | 16.78 | 32.78K |
| 2024-11-14 | 16.20 | 16.14 | ↓$0.06 (-0.37%) | 16.06 | 16.22 | 8.82K |
| 2024-11-13 | 16.11 | 16.23 | ↑$0.12 (0.74%) | 16.00 | 16.24 | 15.49K |
| 2024-11-12 | 16.02 | 16.24 | ↑$0.22 (1.37%) | 16.02 | 16.24 | 17.70K |
| 2024-11-11 | 16.12 | 16.10 | ↓$0.02 (-0.12%) | 16.02 | 16.15 | 18.32K |
| 2024-11-08 | 15.88 | 16.15 | ↑$0.27 (1.70%) | 15.71 | 16.15 | 24.11K |
| 2024-11-07 | 16.19 | 16.00 | ↓$0.19 (-1.17%) | 16.00 | 16.22 | 23.18K |
| 2024-11-06 | 16.04 | 16.13 | ↑$0.09 (0.56%) | 16.04 | 16.93 | 92.64K |
| 2024-11-05 | 15.61 | 15.58 | ↓$0.03 (-0.19%) | 15.54 | 15.62 | 24.42K |
| 2024-11-04 | 15.50 | 15.72 | ↑$0.22 (1.42%) | 15.37 | 15.72 | 19.82K |
| 2024-11-01 | 15.30 | 15.39 | ↑$0.09 (0.59%) | 15.30 | 15.43 | 18.25K |
| 2024-10-31 | 15.17 | 15.30 | ↑$0.13 (0.86%) | 15.10 | 15.52 | 30.70K |
| 2024-10-30 | 14.97 | 15.17 | ↑$0.20 (1.34%) | 14.97 | 15.20 | 41.18K |
| 2024-10-29 | 15.13 | 14.87 | ↓$0.26 (-1.69%) | 14.87 | 15.25 | 16.92K |
| 2024-10-28 | 15.15 | 15.12 | ↓$0.03 (-0.20%) | 15.12 | 15.32 | 25.40K |
| 2024-10-25 | 15.21 | 15.16 | ↓$0.05 (-0.33%) | 15.16 | 15.25 | 10.11K |
| 2024-10-24 | 15.29 | 15.32 | ↑$0.03 (0.20%) | 15.26 | 15.35 | 11.39K |
| 2024-10-23 | 15.37 | 15.29 | ↓$0.08 (-0.52%) | 15.20 | 15.48 | 9.99K |
| 2024-10-22 | 15.50 | 15.48 | ↓$0.02 (-0.13%) | 15.23 | 15.50 | 17.22K |
| 2024-10-21 | 15.66 | 15.43 | ↓$0.23 (-1.47%) | 15.36 | 15.66 | 9.68K |
| 2024-10-18 | 15.37 | 15.67 | ↑$0.30 (1.95%) | 15.37 | 15.67 | 7.76K |
| 2024-10-17 | 15.21 | 15.34 | ↑$0.13 (0.85%) | 15.21 | 15.34 | 11.34K |
| 2024-10-16 | 15.49 | 15.21 | ↓$0.27 (-1.78%) | 15.21 | 15.49 | 14.65K |
| 2024-10-15 | 15.55 | 15.49 | ↓$0.06 (-0.39%) | 15.49 | 15.71 | 17.32K |
| 2024-10-14 | 15.72 | 15.51 | ↓$0.21 (-1.34%) | 15.48 | 15.72 | 10.80K |
| 2024-10-11 | 15.77 | 15.78 | ↑$0.01 (0.06%) | 15.77 | 15.95 | 10.49K |
| 2024-10-10 | 15.70 | 15.86 | ↑$0.16 (1.02%) | 15.62 | 15.90 | 11.21K |
Create an account or log in to view more rows.
$ACR Short again!! 😀 😀
$ACR oversold! Buy the dip
$ACR diamond balls
$ACR we finna be at the top yo
$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