Acres Commercial Realty Corp (ACR) Historical Stock Data
15.96 ↑0.65 (4.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACR is up 0.08% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 15.48 | 15.96 | ↑$0.48 (3.10%) | 15.48 | 16.02 | 19.60K |
| 2024-12-19 | 15.98 | 15.31 | ↓$0.67 (-4.19%) | 14.94 | 15.98 | 20.02K |
| 2024-12-18 | 17.10 | 15.81 | ↓$1.29 (-7.54%) | 15.81 | 17.10 | 26.63K |
| 2024-12-17 | 17.30 | 17.01 | ↓$0.29 (-1.68%) | 17.00 | 17.31 | 16.69K |
| 2024-12-16 | 17.22 | 17.17 | ↓$0.05 (-0.29%) | 17.15 | 17.29 | 9.60K |
| 2024-12-13 | 17.13 | 17.13 | ↑$0.00 (0.00%) | 17.09 | 17.53 | 15.68K |
| 2024-12-12 | 17.30 | 17.14 | ↓$0.16 (-0.92%) | 17.14 | 17.37 | 15.08K |
| 2024-12-11 | 17.16 | 17.24 | ↑$0.08 (0.47%) | 17.13 | 17.30 | 12.01K |
| 2024-12-10 | 17.40 | 17.24 | ↓$0.16 (-0.92%) | 17.20 | 17.40 | 11.59K |
| 2024-12-09 | 17.27 | 17.42 | ↑$0.15 (0.87%) | 17.27 | 17.43 | 10.83K |
| 2024-12-06 | 17.60 | 17.37 | ↓$0.23 (-1.31%) | 17.36 | 17.60 | 9.98K |
| 2024-12-05 | 17.69 | 17.62 | ↓$0.07 (-0.40%) | 17.58 | 17.69 | 10.94K |
| 2024-12-04 | 17.59 | 17.62 | ↑$0.03 (0.17%) | 17.58 | 17.75 | 15.47K |
| 2024-12-03 | 17.14 | 17.70 | ↑$0.56 (3.27%) | 17.14 | 17.77 | 15.39K |
| 2024-12-02 | 17.36 | 17.27 | ↓$0.09 (-0.52%) | 17.10 | 17.36 | 11.41K |
| 2024-11-29 | 17.46 | 17.37 | ↓$0.09 (-0.52%) | 17.33 | 17.46 | 5.16K |
| 2024-11-27 | 17.20 | 17.36 | ↑$0.16 (0.93%) | 17.20 | 17.40 | 12.42K |
| 2024-11-26 | 17.36 | 17.34 | ↓$0.02 (-0.12%) | 16.94 | 17.36 | 14.13K |
| 2024-11-25 | 16.65 | 17.30 | ↑$0.65 (3.90%) | 16.65 | 17.33 | 26.39K |
| 2024-11-22 | 16.63 | 16.75 | ↑$0.12 (0.72%) | 16.60 | 16.80 | 17.13K |
| 2024-11-21 | 16.75 | 16.74 | ↓$0.01 (-0.06%) | 16.55 | 16.76 | 21.11K |
| 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 |
Create an account or log in to view more rows.
$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.
$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 !