U.S. markets closed
F S&P 500
5,563.25 +17.25 (+0.31%) F Dow Jones
39,566.00 +16.00 (+0.04%) F Nasdaq
20,137.50 +98.00 (+0.49%) E-mini Russell 2000 Index Futur
2,068.80 +8.70 (+0.42%) Petróleo
82.20 +0.46 (+0.56%) Oro
2,333.00 -3.60 (-0.15%)
ACRES Commercial Realty Corp. (ACR-PC)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:51PM EDT
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 25.00 | 25.09 | 24.90 | 25.00 | 25.00 | 29,666 |
| 26 jun 2024 | 25.00 | 25.04 | 25.00 | 25.04 | 25.04 | 8,628 |
| 25 jun 2024 | 25.04 | 25.05 | 24.99 | 25.04 | 25.04 | 8,626 |
| 24 jun 2024 | 24.91 | 25.05 | 24.90 | 24.99 | 24.99 | 11,508 |
| 21 jun 2024 | 24.86 | 24.93 | 24.86 | 24.90 | 24.90 | 13,458 |
| 20 jun 2024 | 24.95 | 24.95 | 24.86 | 24.95 | 24.95 | 3,865 |
| 18 jun 2024 | 24.77 | 24.93 | 24.77 | 24.83 | 24.83 | 3,033 |
| 17 jun 2024 | 24.90 | 24.90 | 24.78 | 24.83 | 24.83 | 6,833 |
| 14 jun 2024 | 24.90 | 24.95 | 24.83 | 24.83 | 24.83 | 3,294 |
| 13 jun 2024 | 24.85 | 24.95 | 24.83 | 24.89 | 24.89 | 3,267 |
| 12 jun 2024 | 24.81 | 24.85 | 24.80 | 24.83 | 24.83 | 7,235 |
| 11 jun 2024 | 24.85 | 24.87 | 24.80 | 24.81 | 24.81 | 3,787 |
| 10 jun 2024 | 24.82 | 24.89 | 24.78 | 24.83 | 24.83 | 4,543 |
| 07 jun 2024 | 24.75 | 24.92 | 24.75 | 24.91 | 24.91 | 6,185 |
| 06 jun 2024 | 24.78 | 24.81 | 24.78 | 24.78 | 24.78 | 5,048 |
| 05 jun 2024 | 24.81 | 24.85 | 24.77 | 24.79 | 24.79 | 6,255 |
| 04 jun 2024 | 24.73 | 24.83 | 24.70 | 24.81 | 24.81 | 7,473 |
| 03 jun 2024 | 24.65 | 24.75 | 24.65 | 24.72 | 24.72 | 3,795 |
| 31 may 2024 | 24.67 | 24.74 | 24.60 | 24.74 | 24.74 | 7,262 |
| 30 may 2024 | 24.56 | 24.65 | 24.56 | 24.65 | 24.65 | 2,091 |
| 29 may 2024 | 24.57 | 24.58 | 24.57 | 24.58 | 24.58 | 3,430 |
| 28 may 2024 | 24.63 | 24.68 | 24.55 | 24.65 | 24.65 | 2,959 |
| 24 may 2024 | 24.41 | 24.62 | 24.41 | 24.58 | 24.58 | 7,317 |
| 23 may 2024 | 24.69 | 24.69 | 24.45 | 24.51 | 24.51 | 4,389 |
| 22 may 2024 | 24.58 | 24.70 | 24.58 | 24.58 | 24.58 | 2,612 |
| 21 may 2024 | 24.75 | 24.75 | 24.54 | 24.62 | 24.62 | 6,987 |
| 20 may 2024 | 24.61 | 24.71 | 24.61 | 24.70 | 24.70 | 2,071 |
| 17 may 2024 | 24.60 | 24.70 | 24.55 | 24.61 | 24.61 | 4,357 |
| 16 may 2024 | 24.62 | 24.69 | 24.62 | 24.65 | 24.65 | 23,206 |
| 15 may 2024 | 24.50 | 24.64 | 24.50 | 24.60 | 24.60 | 14,486 |
| 14 may 2024 | 24.41 | 24.60 | 24.41 | 24.49 | 24.49 | 6,146 |
| 13 may 2024 | 24.50 | 24.50 | 24.35 | 24.43 | 24.43 | 4,362 |
| 10 may 2024 | 24.33 | 24.49 | 24.33 | 24.36 | 24.36 | 9,053 |
| 09 may 2024 | 24.18 | 24.36 | 24.18 | 24.30 | 24.30 | 4,261 |
| 08 may 2024 | 24.39 | 24.39 | 24.15 | 24.25 | 24.25 | 11,772 |
| 07 may 2024 | 24.41 | 24.41 | 24.34 | 24.40 | 24.40 | 1,690 |
| 06 may 2024 | 24.64 | 24.64 | 24.20 | 24.44 | 24.44 | 5,699 |
| 03 may 2024 | 24.30 | 24.34 | 24.18 | 24.34 | 24.34 | 5,471 |
| 02 may 2024 | 24.18 | 24.39 | 24.15 | 24.25 | 24.25 | 7,609 |
| 01 may 2024 | 24.30 | 24.36 | 24.14 | 24.29 | 24.29 | 6,704 |
| 30 abr 2024 | 24.25 | 24.41 | 24.11 | 24.25 | 24.25 | 11,114 |
| 29 abr 2024 | 24.13 | 24.22 | 24.13 | 24.15 | 24.15 | 2,707 |
| 26 abr 2024 | 24.22 | 24.22 | 24.00 | 24.05 | 24.05 | 1,807 |
| 25 abr 2024 | 24.03 | 24.22 | 24.00 | 24.16 | 24.16 | 7,956 |
| 24 abr 2024 | 24.00 | 24.21 | 23.96 | 24.20 | 24.20 | 11,865 |
| 23 abr 2024 | 24.20 | 24.20 | 23.89 | 23.89 | 23.89 | 4,239 |
| 22 abr 2024 | 23.95 | 24.33 | 23.95 | 24.05 | 24.05 | 8,694 |
| 19 abr 2024 | 23.85 | 24.03 | 23.80 | 23.92 | 23.92 | 7,931 |
| 18 abr 2024 | 23.63 | 23.89 | 23.63 | 23.82 | 23.82 | 12,278 |
| 17 abr 2024 | 23.49 | 23.64 | 23.38 | 23.49 | 23.49 | 17,247 |
| 16 abr 2024 | 23.74 | 23.95 | 23.34 | 23.45 | 23.45 | 64,521 |
| 15 abr 2024 | 23.86 | 23.90 | 23.53 | 23.75 | 23.75 | 20,325 |
| 12 abr 2024 | 24.14 | 24.17 | 23.89 | 23.95 | 23.95 | 20,979 |
| 11 abr 2024 | 24.22 | 24.25 | 23.91 | 24.05 | 24.05 | 40,838 |
| 10 abr 2024 | 24.24 | 24.30 | 24.06 | 24.25 | 24.25 | 20,218 |
| 09 abr 2024 | 24.30 | 24.34 | 24.21 | 24.24 | 24.24 | 8,770 |
| 08 abr 2024 | 24.25 | 24.41 | 24.17 | 24.28 | 24.28 | 5,546 |
| 05 abr 2024 | 24.29 | 24.55 | 24.05 | 24.20 | 24.20 | 38,696 |
| 04 abr 2024 | 24.57 | 24.60 | 24.30 | 24.30 | 24.30 | 12,923 |
| 03 abr 2024 | 24.30 | 24.57 | 24.30 | 24.52 | 24.52 | 2,788 |
| 02 abr 2024 | 24.21 | 24.39 | 24.08 | 24.33 | 24.33 | 7,716 |
| 01 abr 2024 | 24.27 | 24.45 | 24.14 | 24.39 | 24.39 | 8,604 |
| 28 mar 2024 | 24.75 | 25.10 | 24.08 | 24.12 | 24.12 | 45,305 |
| 28 mar 2024 | 0.539063 Dividendo | |||||
| 27 mar 2024 | 24.99 | 25.08 | 24.96 | 25.00 | 24.46 | 6,524 |
| 26 mar 2024 | 24.93 | 25.00 | 24.84 | 25.00 | 24.46 | 5,428 |
| 25 mar 2024 | 24.75 | 24.89 | 24.75 | 24.89 | 24.35 | 6,599 |
| 22 mar 2024 | 24.74 | 24.74 | 24.55 | 24.74 | 24.21 | 18,070 |
| 21 mar 2024 | 24.45 | 24.74 | 24.43 | 24.65 | 24.12 | 34,716 |
| 20 mar 2024 | 24.16 | 24.42 | 24.16 | 24.32 | 23.80 | 18,268 |
| 19 mar 2024 | 24.25 | 24.26 | 24.18 | 24.26 | 23.74 | 12,234 |
| 18 mar 2024 | 24.26 | 24.26 | 24.16 | 24.23 | 23.71 | 2,924 |
| 15 mar 2024 | 24.24 | 24.26 | 24.12 | 24.26 | 23.74 | 8,554 |
| 14 mar 2024 | 24.15 | 24.22 | 24.05 | 24.22 | 23.70 | 9,419 |
| 13 mar 2024 | 24.20 | 24.40 | 24.10 | 24.10 | 23.58 | 23,542 |
| 12 mar 2024 | 24.40 | 24.40 | 24.25 | 24.25 | 23.73 | 10,262 |
| 11 mar 2024 | 24.20 | 24.53 | 24.20 | 24.35 | 23.82 | 20,276 |
| 08 mar 2024 | 23.95 | 24.17 | 23.95 | 24.16 | 23.64 | 10,186 |
| 07 mar 2024 | 24.30 | 24.35 | 22.17 | 23.95 | 23.43 | 58,566 |
| 06 mar 2024 | 24.21 | 24.26 | 24.17 | 24.20 | 23.68 | 5,634 |
| 05 mar 2024 | 24.02 | 24.18 | 24.02 | 24.18 | 23.66 | 3,357 |
| 04 mar 2024 | 24.02 | 24.23 | 24.02 | 24.10 | 23.58 | 3,711 |
| 01 mar 2024 | 24.08 | 24.12 | 23.93 | 24.06 | 23.54 | 7,289 |
| 29 feb 2024 | 24.35 | 24.35 | 23.98 | 24.02 | 23.50 | 23,933 |
| 28 feb 2024 | 24.26 | 24.33 | 24.15 | 24.30 | 23.78 | 3,098 |
| 27 feb 2024 | 24.10 | 24.27 | 23.91 | 24.26 | 23.74 | 8,888 |
| 26 feb 2024 | 24.23 | 24.23 | 24.03 | 24.07 | 23.55 | 2,197 |
| 23 feb 2024 | 23.81 | 24.24 | 23.81 | 24.21 | 23.69 | 9,004 |
| 22 feb 2024 | 23.82 | 23.90 | 23.76 | 23.90 | 23.38 | 7,708 |
| 21 feb 2024 | 23.74 | 23.95 | 23.74 | 23.95 | 23.43 | 4,742 |
| 20 feb 2024 | 23.81 | 23.95 | 23.77 | 23.79 | 23.28 | 2,877 |
| 16 feb 2024 | 23.72 | 23.82 | 23.72 | 23.77 | 23.26 | 3,176 |
| 15 feb 2024 | 23.82 | 23.96 | 23.72 | 23.74 | 23.23 | 12,381 |
| 14 feb 2024 | 23.82 | 23.82 | 23.65 | 23.81 | 23.30 | 4,183 |
| 13 feb 2024 | 23.70 | 23.82 | 23.57 | 23.81 | 23.30 | 8,272 |
| 12 feb 2024 | 23.82 | 23.85 | 23.73 | 23.79 | 23.28 | 9,705 |
| 09 feb 2024 | 23.80 | 23.83 | 23.75 | 23.75 | 23.24 | 2,017 |
| 08 feb 2024 | 23.76 | 23.90 | 23.71 | 23.81 | 23.29 | 5,484 |
| 07 feb 2024 | 23.86 | 23.92 | 23.79 | 23.80 | 23.29 | 4,950 |
| 06 feb 2024 | 23.96 | 23.96 | 23.65 | 23.78 | 23.27 | 7,133 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.