ACRES Commercial Realty C... (ACR-PC)
25.19
0.04 (0.16%)
At close: Dec 26, 2024, 3:22 PM
ACR-PC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 25.20 | 25.20 | 25.11 | 25.19 | 0.04 | 0.16% | 7,859 |
| Dec 24, 2024 | 25.09 | 25.20 | 25.09 | 25.15 | 0.02 | 0.08% | 6,824 |
| Dec 23, 2024 | 25.18 | 25.20 | 25.01 | 25.13 | -0.07 | -0.28% | 19,996 |
| Dec 20, 2024 | 25.10 | 25.20 | 25.10 | 25.20 | 0.00 | 0.00% | 8,096 |
| Dec 19, 2024 | 25.18 | 25.20 | 25.04 | 25.20 | 0.00 | 0.00% | 13,155 |
| Dec 18, 2024 | 25.12 | 25.22 | 25.12 | 25.20 | 0.02 | 0.08% | 17,918 |
| Dec 17, 2024 | 25.16 | 25.19 | 25.16 | 25.18 | 0.00 | 0.00% | 3,776 |
| Dec 16, 2024 | 25.15 | 25.18 | 25.15 | 25.18 | 0.00 | 0.00% | 8,320 |
| Dec 13, 2024 | 25.03 | 25.18 | 25.03 | 25.18 | 0.10 | 0.40% | 6,978 |
| Dec 12, 2024 | 25.18 | 25.18 | 25.08 | 25.08 | -0.12 | -0.48% | 9,775 |
| Dec 11, 2024 | 25.19 | 25.22 | 25.18 | 25.20 | 0.00 | 0.00% | 6,324 |
| Dec 10, 2024 | 25.17 | 25.22 | 25.17 | 25.20 | -0.01 | -0.04% | 7,992 |
| Dec 9, 2024 | 25.17 | 25.22 | 25.17 | 25.21 | 0.02 | 0.08% | 5,417 |
| Dec 6, 2024 | 25.17 | 25.21 | 25.13 | 25.19 | 0.02 | 0.08% | 7,287 |
| Dec 5, 2024 | 25.18 | 25.21 | 25.17 | 25.17 | -0.04 | -0.16% | 3,635 |
| Dec 4, 2024 | 25.19 | 25.23 | 25.19 | 25.21 | 0.01 | 0.04% | 1,145 |
| Dec 3, 2024 | 25.16 | 25.22 | 25.16 | 25.20 | 0.01 | 0.04% | 4,300 |
| Dec 2, 2024 | 25.11 | 25.24 | 25.11 | 25.19 | 0.04 | 0.16% | 8,949 |
| Nov 29, 2024 | 25.15 | 25.15 | 25.09 | 25.15 | 0.05 | 0.20% | 11,320 |
| Nov 27, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 0.01 | 0.04% | 1,024 |
| Nov 26, 2024 | 25.10 | 25.12 | 25.09 | 25.09 | -0.06 | -0.24% | 4,766 |
| Nov 25, 2024 | 25.06 | 25.17 | 25.06 | 25.15 | 0.07 | 0.28% | 10,376 |
| Nov 22, 2024 | 25.11 | 25.11 | 25.08 | 25.08 | -0.05 | -0.20% | 3,650 |
| Nov 21, 2024 | 25.12 | 25.13 | 25.08 | 25.13 | -0.01 | -0.04% | 4,123 |
| Nov 20, 2024 | 25.07 | 25.19 | 25.04 | 25.14 | 0.11 | 0.44% | 13,022 |
| Nov 19, 2024 | 25.07 | 25.07 | 25.00 | 25.03 | -0.04 | -0.16% | 7,770 |
| Nov 18, 2024 | 25.03 | 25.07 | 25.01 | 25.07 | 0.02 | 0.08% | 4,615 |
| Nov 15, 2024 | 24.97 | 25.05 | 24.97 | 25.05 | 0.06 | 0.24% | 11,462 |
| Nov 14, 2024 | 25.00 | 25.02 | 24.99 | 24.99 | 0.02 | 0.08% | 5,366 |
| Nov 13, 2024 | 24.98 | 24.98 | 24.91 | 24.97 | -0.02 | -0.08% | 9,613 |
| Nov 12, 2024 | 25.00 | 25.00 | 24.88 | 24.99 | 0.01 | 0.04% | 6,129 |
| Nov 11, 2024 | 24.92 | 25.05 | 24.90 | 24.98 | 0.06 | 0.24% | 10,321 |
| Nov 8, 2024 | 24.95 | 24.97 | 24.90 | 24.92 | -0.01 | -0.04% | 6,546 |
| Nov 7, 2024 | 24.89 | 24.99 | 24.87 | 24.93 | 0.10 | 0.40% | 13,397 |
| Nov 6, 2024 | 24.90 | 24.91 | 24.83 | 24.83 | -0.08 | -0.32% | 21,390 |
| Nov 5, 2024 | 24.92 | 24.96 | 24.90 | 24.91 | 0.01 | 0.04% | 14,597 |
| Nov 4, 2024 | 24.94 | 24.94 | 24.90 | 24.90 | 0.01 | 0.04% | 12,873 |
| Nov 1, 2024 | 24.92 | 24.92 | 24.82 | 24.89 | 0.02 | 0.08% | 15,288 |
| Oct 31, 2024 | 24.89 | 24.92 | 24.87 | 24.87 | 0.01 | 0.04% | 85,693 |
| Oct 30, 2024 | 24.91 | 24.95 | 24.82 | 24.86 | 0.01 | 0.04% | 17,978 |
| Oct 29, 2024 | 24.85 | 24.86 | 24.81 | 24.85 | 0.02 | 0.08% | 6,543 |
| Oct 28, 2024 | 24.89 | 24.89 | 24.83 | 24.83 | 0.00 | 0.00% | 5,417 |
| Oct 25, 2024 | 24.89 | 24.90 | 24.83 | 24.83 | -0.03 | -0.12% | 4,268 |
| Oct 24, 2024 | 24.91 | 24.91 | 24.84 | 24.86 | -0.03 | -0.12% | 10,084 |
| Oct 23, 2024 | 24.82 | 24.89 | 24.80 | 24.89 | 0.03 | 0.12% | 8,621 |
| Oct 22, 2024 | 24.85 | 24.89 | 24.82 | 24.86 | 0.08 | 0.32% | 7,379 |
| Oct 21, 2024 | 24.87 | 24.87 | 24.76 | 24.78 | -0.11 | -0.44% | 3,630 |
| Oct 18, 2024 | 24.88 | 24.91 | 24.88 | 24.89 | 0.07 | 0.28% | 2,383 |
| Oct 17, 2024 | 24.86 | 24.87 | 24.82 | 24.82 | 0.07 | 0.28% | 3,107 |
| Oct 16, 2024 | 24.87 | 24.90 | 24.75 | 24.75 | -0.07 | -0.28% | 12,514 |