Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Acres Commercial Realty Corp (NY: ACR )

12.41 -0.06 (-0.48%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	8.420	8.880	8.340	8.870	19,772	+0.74(+9.10%)
May 05, 2023	8.120	8.690	8.120	8.130	29,392	+0.09(+1.12%)
May 04, 2023	8.450	8.540	7.910	8.040	28,781	-0.28(-3.37%)
May 03, 2023	7.920	8.460	7.920	8.320	16,860	+0.47(+5.99%)
May 02, 2023	8.430	8.470	7.610	7.850	43,682	-0.57(-6.77%)
May 01, 2023	8.610	8.710	8.420	8.420	13,845	-0.42(-4.75%)
Apr 28, 2023	8.870	8.880	8.660	8.840	9,330	+0.12(+1.38%)
Apr 27, 2023	9.200	9.287	8.720	8.720	21,401	-0.38(-4.18%)
Apr 26, 2023	9.050	9.190	9.000	9.100	6,471	-0.06(-0.66%)
Apr 25, 2023	9.340	9.340	9.090	9.160	7,405	-0.15(-1.61%)
Apr 24, 2023	9.160	9.420	9.160	9.310	20,074	+0.08(+0.87%)
Apr 21, 2023	9.730	9.730	8.410	9.230	49,351	-0.50(-5.14%)
Apr 20, 2023	9.450	9.830	9.420	9.730	15,928	+0.30(+3.18%)
Apr 19, 2023	9.330	9.530	9.280	9.430	12,066	-0.04(-0.42%)
Apr 18, 2023	9.090	9.472	9.090	9.470	11,072	+0.41(+4.53%)
Apr 17, 2023	8.620	9.264	8.620	9.060	36,335	-0.43(-4.53%)
Apr 14, 2023	9.460	9.650	9.460	9.490	38,453	-0.20(-2.06%)
Apr 13, 2023	9.590	9.770	9.290	9.690	11,140	+0.01(+0.10%)
Apr 12, 2023	9.400	9.756	9.400	9.680	9,794	+0.28(+2.98%)
Apr 11, 2023	9.740	9.790	9.400	9.400	19,355	-0.28(-2.89%)
Apr 10, 2023	9.550	9.755	9.381	9.680	25,663	+0.33(+3.53%)
Apr 06, 2023	9.330	9.670	9.310	9.350	13,175	-0.08(-0.85%)
Apr 05, 2023	9.550	9.819	9.140	9.430	28,016	-0.17(-1.77%)
Apr 04, 2023	9.560	9.760	9.480	9.600	9,951	-0.04(-0.41%)
Apr 03, 2023	9.750	9.900	9.600	9.640	18,369	-0.08(-0.82%)
Mar 31, 2023	9.400	9.910	9.400	9.720	11,516	+0.30(+3.18%)
Mar 30, 2023	9.820	9.820	9.330	9.420	18,108	-0.40(-4.07%)
Mar 29, 2023	9.950	9.950	9.630	9.820	13,532	-0.06(-0.61%)
Mar 28, 2023	9.810	10.05	9.810	9.880	7,005	-0.03(-0.30%)
Mar 27, 2023	9.950	10.17	9.820	9.910	37,039	-0.03(-0.30%)
Mar 24, 2023	9.710	9.940	9.670	9.940	51,718	+0.09(+0.91%)
Mar 23, 2023	9.800	9.870	9.745	9.850	13,221	+0.00(+0.00%)
Mar 22, 2023	9.800	9.952	9.800	9.850	4,308	+0.13(+1.34%)
Mar 21, 2023	9.620	9.820	9.600	9.720	20,291	+0.29(+3.08%)
Mar 20, 2023	8.870	9.600	8.843	9.430	38,532	+0.74(+8.52%)
Mar 17, 2023	8.800	8.940	8.660	8.690	11,076	+0.16(+1.88%)
Mar 16, 2023	8.410	8.565	8.410	8.530	13,217	+0.14(+1.67%)
Mar 15, 2023	8.440	8.680	8.340	8.390	14,416	-0.47(-5.30%)
Mar 14, 2023	8.740	9.120	8.610	8.860	14,122	+0.17(+1.96%)
Mar 13, 2023	8.450	8.800	8.090	8.690	26,892	-0.06(-0.69%)
Mar 10, 2023	9.250	9.280	8.300	8.750	29,093	-0.28(-3.10%)
Mar 09, 2023	9.450	9.450	9.030	9.030	4,149	-0.42(-4.44%)
Mar 08, 2023	9.430	9.500	9.330	9.450	7,664	+0.14(+1.50%)
Mar 07, 2023	9.520	9.540	9.230	9.310	8,825	-0.33(-3.38%)
Mar 06, 2023	9.430	9.680	9.110	9.636	21,701	+0.27(+2.84%)
Mar 03, 2023	9.530	9.590	9.260	9.370	18,625	-0.19(-1.99%)
Mar 02, 2023	9.550	9.760	9.549	9.560	10,011	-0.05(-0.52%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Acres Commercial Realty Corp (NY: ACR )

Historical Prices