ACRE Realty Investors Inc... (AIII)
NYSE: AIII
· Real-Time Price · USD
0.82
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
AIII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28, 2017 | 0.78 | 0.84 | 0.78 | 0.82 | 0.82 | -1.20% | 36,230 |
| Jun 27, 2017 | 1.09 | 1.09 | 0.70 | 0.83 | 0.83 | -25.23% | 80,724 |
| Jun 26, 2017 | 1.09 | 1.18 | 1.07 | 1.11 | 1.11 | -0.89% | 36,700 |
| Jun 23, 2017 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | 320 |
| Jun 22, 2017 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | 293 |
| Jun 21, 2017 | 1.11 | 1.14 | 1.10 | 1.12 | 1.12 | 0.90% | 2,302 |
| Jun 20, 2017 | 1.10 | 1.11 | 1.08 | 1.11 | 1.11 | -0.89% | 3,904 |
| Jun 19, 2017 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | 1,115 |
| Jun 16, 2017 | 1.09 | 1.15 | 1.02 | 1.13 | 1.13 | 2.73% | 34,692 |
| Jun 15, 2017 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | 145 |
| Jun 14, 2017 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | -1.75% | 2,130 |
| Jun 13, 2017 | 1.13 | 1.18 | 1.13 | 1.14 | 1.14 | 0.00% | 8,860 |
| Jun 12, 2017 | 1.17 | 1.19 | 1.07 | 1.14 | 1.14 | 0.88% | 22,646 |
| Jun 9, 2017 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.00% | 114 |
| Jun 8, 2017 | 1.10 | 1.15 | 1.10 | 1.13 | 1.13 | 0.89% | 12,558 |
| Jun 6, 2017 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.82% | 203 |
| Jun 5, 2017 | 1.13 | 1.19 | 1.10 | 1.10 | 1.10 | -5.17% | 35,415 |
| Jun 2, 2017 | 1.14 | 1.16 | 1.12 | 1.16 | 1.16 | 6.42% | 11,328 |
| Jun 1, 2017 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | 0.93% | 1,055 |
| May 31, 2017 | 1.08 | 1.10 | 1.08 | 1.08 | 1.08 | 0.93% | 16,496 |
Page 1 of 27