ACRES Commercial Realty Corporation (ACR-D)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 22.03 | -0.1 | -0.45 | 22.2 | 22.2 | 21.86 | 17892 |
| 1741646400 | 22.13 | 0.2 | 0.91 | 22 | 22.13 | 21.945 | 6298 |
| 1741390800 | 21.93 | -0.03 | -0.14 | 21.96 | 21.97 | 21.93 | 391 |
| 1741304400 | 21.96 | 0.09 | 0.41 | 22.13 | 22.13 | 21.92 | 4397 |
| 1741218000 | 21.87 | -0.03 | -0.14 | 21.88 | 22.2399 | 21.8102 | 12709 |
| 1741131600 | 21.8999 | -0.05 | -0.23 | 21.92 | 21.92 | 21.75 | 17657 |
| 1741045200 | 21.95 | 0 | 0.00 | 21.97 | 22.125 | 21.9 | 33241 |
| 1740786000 | 21.95 | 0.04 | 0.18 | 22.07 | 22.08 | 21.94 | 8992 |
| 1740699600 | 21.91 | -0.16 | -0.72 | 22.15 | 22.28 | 21.91 | 22038 |
| 1740613200 | 22.07 | -0.08 | -0.36 | 22.12 | 22.4 | 22.035 | 16058 |
| 1740526800 | 22.15 | 0.02 | 0.09 | 21.96 | 22.16 | 21.96 | 12395 |
| 1740440400 | 22.13 | 0.2 | 0.91 | 21.88 | 22.13 | 21.85 | 5229 |
| 1740181200 | 21.93 | -0.37 | -1.66 | 22.38 | 22.46 | 21.9 | 39083 |
| 1740094800 | 22.3 | 0.35 | 1.61 | 21.95 | 22.4 | 21.95 | 11076 |
| 1740008400 | 21.9466 | -0.21 | -0.97 | 22.03 | 22.68 | 21.77 | 11680 |
| 1739922000 | 22.1608 | 0.04 | 0.18 | 22.18 | 22.18 | 22.0197 | 5262 |
| 1739576400 | 22.1214 | 0.05 | 0.22 | 22.1 | 22.24 | 22.1 | 1436 |
| 1739490000 | 22.072 | -0.08 | -0.35 | 21.8809 | 22.24 | 21.8809 | 1540 |
| 1739403600 | 22.15 | 0.25 | 1.14 | 22 | 22.3 | 21.8763 | 24278 |
| 1739317200 | 21.9 | -0 | -0.00 | 21.9001 | 22.2697 | 21.8312 | 16381 |
| 1739230800 | 21.9001 | -0.23 | -1.04 | 22.37 | 22.37 | 21.41 | 8909 |
| 1738971600 | 22.13 | -0.22 | -0.98 | 22.35 | 22.366 | 22.13 | 988 |
| 1738885200 | 22.35 | 0.05 | 0.22 | 22.38 | 22.38 | 22.3 | 946 |
| 1738798800 | 22.3 | 0.35 | 1.59 | 21.95 | 22.3 | 21.95 | 1778 |
| 1738712400 | 21.95 | -0.05 | -0.23 | 22 | 22 | 21.817 | 7482 |
| 1738626000 | 22 | 0 | 0.00 | 22.1 | 22.1 | 21.88 | 3570 |
| 1738366800 | 22 | -0.09 | -0.41 | 22.08 | 22.08 | 21.91 | 2372 |
| 1738280400 | 22.0899 | 0.23 | 1.05 | 22.03 | 22.1 | 22 | 7707 |
| 1738194000 | 21.86 | -0.41 | -1.83 | 22.27 | 22.27 | 21.86 | 7296 |
| 1738107600 | 22.2675 | 0.14 | 0.62 | 22.27 | 22.27 | 22.06 | 2296 |
| 1738021200 | 22.1299 | 0.03 | 0.14 | 22.04 | 22.1299 | 22.04 | 2904 |
| 1737762000 | 22.1 | -0.22 | -0.98 | 22.29 | 22.29 | 22.06 | 5680 |
| 1737675600 | 22.3188 | 0 | 0.00 | 22.3188 | 22.3188 | 22.3188 | 0 |
| 1737589200 | 22.3188 | 0.1 | 0.44 | 22.27 | 22.4 | 22.1901 | 22410 |
| 1737502800 | 22.22 | 0.03 | 0.14 | 22.19 | 22.26 | 22.0587 | 4773 |
| 1737157200 | 22.19 | -0.08 | -0.36 | 22.27 | 22.2881 | 22.04 | 2345 |
| 1737070800 | 22.27 | -0.09 | -0.40 | 22.35 | 22.8 | 22.03 | 3853 |
| 1736984400 | 22.36 | 0.28 | 1.27 | 22.18 | 22.395 | 22.0223 | 12458 |
| 1736898000 | 22.0799 | 0.08 | 0.36 | 22 | 22.118 | 21.92 | 2303 |
| 1736811600 | 22 | -0.02 | -0.09 | 22 | 22.26 | 22 | 3765 |
| 1736552400 | 22.02 | -0.2 | -0.88 | 22.31 | 22.31 | 21.41 | 2270 |
| 1736379600 | 22.2163 | 0.24 | 1.08 | 22.0949 | 22.3757 | 21.91 | 2960 |
| 1736293200 | 21.98 | -0.04 | -0.18 | 22.08 | 22.08 | 21.72 | 6815 |
| 1736206800 | 22.02 | -0.09 | -0.41 | 22.02 | 22.225 | 21.64 | 9055 |
| 1735947600 | 22.11 | 0.09 | 0.41 | 22.03 | 22.29 | 22 | 11530 |
| 1735861200 | 22.02 | -0.01 | -0.05 | 22.19 | 22.19 | 21.85 | 8617 |
| 1735688400 | 22.03 | -0.92 | -4.01 | 22.84 | 23.51 | 21.75 | 46330 |
| 1735602000 | 22.95 | -0.1 | -0.43 | 23.77 | 23.77 | 22.875 | 1976 |
| 1735342800 | 23.05 | 0.37 | 1.63 | 22.96 | 23.05 | 22.7 | 9255 |
| 1735256400 | 22.68 | -0.3 | -1.31 | 23.77 | 23.77 | 22.61 | 4465 |
| 1735077840 | 22.98 | 0.18 | 0.79 | 22.81 | 22.98 | 22.81 | 1921 |
| 1734997200 | 22.8 | -0.13 | -0.57 | 22.95 | 23.0499 | 22.8 | 1993 |
| 1734738000 | 22.93 | -0.12 | -0.52 | 22.88 | 22.94 | 22.84 | 3013 |
| 1734651600 | 23.05 | 0 | 0.00 | 23.05 | 23.05 | 22.8885 | 6868 |
| 1734565200 | 23.05 | -0.04 | -0.17 | 23.09 | 23.1 | 23.04 | 3545 |
| 1734478800 | 23.0899 | -0.01 | -0.04 | 23.09 | 23.1 | 23.0899 | 6212 |
| 1734392400 | 23.1 | 0.06 | 0.26 | 23.04 | 23.1 | 22.56 | 2240 |
| 1734133200 | 23.04 | 0.05 | 0.24 | 22.99 | 23.52 | 22.9563 | 3472 |
| 1734046800 | 22.985 | -0.02 | -0.07 | 23.05 | 23.06 | 22.97 | 8185 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
