ACRES Commercial Realty Corp. ACR
NYSE · Amerika Birleşik Devletleri · Finans
$10,87-0,19 (-%1,72)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10,73 | -%3,03 | $11,01 | $11,06 | $10,53 | 47,76K |
| 2026-09-30 | $11,06 | +%9,50 | $10,21 | $11,49 | $10,21 | 118,50K |
| 2026-09-29 | $10,10 | -%2,42 | $10,29 | $10,29 | $9,92 | 43,80K |
| 2026-09-28 | $10,35 | -%1,24 | $10,40 | $10,65 | $10,33 | 59,30K |
| 2026-09-25 | $10,48 | -%4,38 | $10,91 | $10,95 | $10,21 | 59,20K |
| 2026-09-24 | $10,96 | -%7,67 | $11,94 | $12,02 | $10,92 | 44,50K |
| 2026-09-23 | $11,87 | -%4,35 | $12,35 | $12,52 | $11,87 | 48,90K |
| 2026-09-22 | $12,41 | -%1,27 | $12,57 | $12,95 | $12,41 | 37,60K |
| 2026-09-21 | $12,57 | -%5,91 | $13,36 | $13,43 | $12,57 | 133,00K |
| 2026-09-18 | $13,36 | +%0,07 | $13,37 | $13,98 | $13,36 | 189,80K |
| 2026-09-17 | $13,35 | +%0,15 | $13,45 | $13,87 | $13,25 | 40,90K |
| 2026-09-16 | $13,33 | -%0,89 | $13,38 | $13,57 | $13,25 | 27,30K |
| 2026-09-15 | $13,45 | +%0,15 | $13,42 | $13,73 | $13,41 | 27,60K |
| 2026-09-14 | $13,43 | -%0,96 | $13,44 | $13,99 | $13,37 | 26,00K |
| 2026-09-11 | $13,56 | -%0,73 | $13,53 | $13,73 | $13,36 | 34,30K |
| 2026-09-10 | $13,66 | -%1,16 | $13,73 | $13,98 | $13,56 | 42,90K |
| 2026-09-09 | $13,82 | -%2,54 | $14,10 | $14,44 | $13,78 | 39,30K |
| 2026-09-08 | $14,18 | -%0,70 | $14,36 | $14,73 | $14,18 | 29,10K |
| 2026-09-04 | $14,28 | +%0,99 | $14,03 | $14,50 | $14,00 | 44,20K |
| 2026-09-03 | $14,14 | +%0,71 | $14,08 | $14,47 | $14,08 | 18,00K |
| 2026-09-02 | $14,04 | +%0,79 | $14,05 | $14,47 | $13,70 | 48,90K |
| 2026-09-01 | $13,93 | %0,00 | $13,88 | $14,11 | $13,68 | 30,70K |
| 2026-08-31 | $13,93 | -%0,21 | $13,97 | $14,16 | $13,84 | 19,10K |
| 2026-08-28 | $13,96 | -%0,99 | $14,06 | $14,26 | $13,84 | 28,40K |
| 2026-08-27 | $14,10 | -%1,26 | $14,36 | $14,38 | $14,07 | 37,00K |
| 2026-08-26 | $14,28 | -%3,90 | $14,76 | $14,77 | $14,26 | 32,00K |
| 2026-08-25 | $14,86 | +%0,27 | $14,99 | $14,99 | $14,85 | 11,40K |
| 2026-08-24 | $14,82 | +%0,20 | $14,75 | $15,12 | $14,75 | 13,50K |
| 2026-08-21 | $14,79 | +%1,16 | $14,61 | $14,99 | $14,61 | 18,80K |
| 2026-08-20 | $14,62 | -%1,08 | $14,74 | $14,98 | $14,51 | 26,30K |
| 2026-08-19 | $14,78 | -%0,40 | $15,00 | $15,20 | $14,70 | 13,70K |
| 2026-08-18 | $14,84 | +%2,20 | $14,60 | $15,06 | $14,60 | 32,00K |
| 2026-08-17 | $14,52 | +%1,89 | $14,18 | $15,16 | $13,83 | 48,00K |
| 2026-08-14 | $14,25 | +%0,92 | $14,19 | $14,41 | $13,90 | 16,80K |
| 2026-08-13 | $14,12 | +%0,07 | $14,12 | $14,58 | $14,02 | 16,70K |
| 2026-08-12 | $14,11 | +%0,07 | $14,21 | $14,56 | $14,06 | 26,30K |
| 2026-08-11 | $14,10 | -%0,77 | $14,88 | $14,88 | $14,06 | 29,00K |
| 2026-08-10 | $14,21 | -%6,08 | $15,02 | $15,28 | $14,11 | 38,10K |
| 2026-08-07 | $15,13 | +%3,63 | $14,63 | $15,43 | $14,61 | 44,10K |
| 2026-08-06 | $14,60 | -%0,95 | $14,68 | $15,61 | $14,50 | 39,80K |
| 2026-08-05 | $14,74 | -%3,72 | $15,31 | $15,66 | $14,61 | 51,00K |
| 2026-08-04 | $15,31 | -%3,41 | $16,11 | $16,36 | $14,71 | 71,20K |
| 2026-08-03 | $15,85 | -%9,43 | $17,56 | $17,70 | $15,71 | 66,80K |
| 2026-07-31 | $17,50 | -%0,79 | $17,50 | $17,71 | $17,15 | 38,70K |
| 2026-07-30 | $17,64 | -%3,61 | $17,98 | $17,98 | $17,30 | 41,40K |
| 2026-07-29 | $18,30 | +%1,05 | $18,20 | $18,67 | $18,10 | 38,40K |
| 2026-07-28 | $18,11 | +%1,29 | $18,04 | $18,24 | $17,72 | 38,40K |
| 2026-07-27 | $17,88 | +%1,30 | $17,57 | $18,09 | $17,57 | 12,30K |
| 2026-07-24 | $17,65 | +%1,26 | $17,58 | $17,94 | $17,50 | 17,60K |
| 2026-07-23 | $17,43 | -%0,40 | $17,24 | $17,73 | $17,21 | 19,60K |
| 2026-07-22 | $17,50 | -%0,23 | $17,67 | $17,80 | $17,48 | 17,60K |
| 2026-07-21 | $17,54 | +%0,86 | $17,21 | $17,68 | $17,17 | 11,50K |
| 2026-07-20 | $17,39 | -%2,30 | $17,75 | $17,78 | $17,30 | 13,80K |
| 2026-07-17 | $17,80 | +%0,34 | $17,84 | $18,11 | $17,55 | 18,90K |
| 2026-07-16 | $17,74 | +%0,23 | $17,72 | $17,96 | $17,48 | 17,20K |
| 2026-07-15 | $17,70 | +%1,09 | $17,35 | $18,00 | $17,25 | 16,20K |
| 2026-07-14 | $17,51 | -%0,85 | $17,74 | $17,99 | $17,28 | 25,10K |
| 2026-07-13 | $17,66 | +%1,96 | $17,39 | $17,75 | $17,28 | 15,10K |
| 2026-07-10 | $17,32 | -%0,63 | $17,23 | $17,42 | $17,23 | 10,30K |
| 2026-07-09 | $17,43 | +%0,75 | $17,25 | $17,47 | $17,11 | 13,10K |
| 2026-07-08 | $17,30 | -%1,70 | $17,46 | $17,58 | $17,27 | 8,70K |
| 2026-07-07 | $17,60 | -%2,60 | $18,06 | $18,07 | $17,55 | 8,80K |
| 2026-07-06 | $18,07 | +%0,39 | $17,92 | $18,14 | $17,92 | 8,10K |
| 2026-07-02 | $18,00 | -%0,50 | $18,21 | $18,29 | $17,94 | 11,60K |
| 2026-07-01 | $18,09 | +%1,69 | $17,92 | $18,19 | $17,92 | 25,50K |
| 2026-06-30 | $17,79 | -%1,28 | $17,81 | $18,18 | $17,64 | 40,20K |
| 2026-06-29 | $18,02 | -%2,59 | $18,21 | $18,44 | $17,71 | 27,80K |
| 2026-06-26 | $18,50 | +%8,70 | $17,11 | $18,50 | $16,86 | 182,50K |
| 2026-06-25 | $17,02 | -%2,69 | $17,51 | $17,55 | $16,91 | 34,00K |
| 2026-06-24 | $17,49 | -%3,10 | $18,22 | $18,47 | $17,42 | 27,50K |
| 2026-06-23 | $18,05 | +%2,32 | $17,84 | $18,37 | $17,84 | 23,60K |
| 2026-06-22 | $17,64 | +%6,20 | $16,61 | $17,87 | $16,61 | 108,40K |
| 2026-06-18 | $16,61 | +%0,67 | $16,63 | $16,72 | $15,66 | 198,90K |
| 2026-06-17 | $16,50 | +%3,51 | $16,00 | $16,52 | $15,61 | 67,40K |
| 2026-06-16 | $15,94 | -%2,75 | $16,51 | $16,52 | $15,65 | 76,70K |
| 2026-06-15 | $16,39 | -%8,89 | $17,78 | $17,87 | $15,80 | 85,30K |
| 2026-06-12 | $17,99 | -%0,17 | $18,04 | $18,20 | $17,96 | 28,40K |
| 2026-06-11 | $18,02 | %0,00 | $17,98 | $18,08 | $17,79 | 21,40K |
| 2026-06-10 | $18,02 | -%1,74 | $18,30 | $18,39 | $18,01 | 21,60K |
| 2026-06-09 | $18,34 | -%0,65 | $18,46 | $18,75 | $18,09 | 17,80K |
| 2026-06-08 | $18,46 | -%0,70 | $18,57 | $18,88 | $18,36 | 20,10K |
| 2026-06-05 | $18,59 | -%0,85 | $18,65 | $18,73 | $18,25 | 25,60K |
| 2026-06-04 | $18,75 | -%1,78 | $19,20 | $19,61 | $18,57 | 40,10K |
| 2026-06-03 | $19,09 | -%6,38 | $20,12 | $20,12 | $19,08 | 49,70K |
| 2026-06-02 | $20,39 | +%1,65 | $19,93 | $20,39 | $19,52 | 20,90K |
| 2026-06-01 | $20,06 | -%1,67 | $20,32 | $20,40 | $20,04 | 25,20K |
| 2026-05-29 | $20,40 | +%0,84 | $20,38 | $20,76 | $20,30 | 24,40K |
| 2026-05-28 | $20,23 | +%1,81 | $19,71 | $20,46 | $19,71 | 15,80K |
| 2026-05-27 | $19,87 | -%0,85 | $19,98 | $19,98 | $19,55 | 19,00K |
| 2026-05-26 | $20,04 | +%2,09 | $19,79 | $20,11 | $19,63 | 19,20K |