U.S. markets closed
F S&P 500
5,243.25 -2.25 (-0.04%) F Dow Jones
39,558.00 -1.00 (-0.00%) F Nasdaq
18,275.75 -19.75 (-0.11%) E-mini Russell 2000 Index Futur
2,071.10 -1.40 (-0.07%) Petróleo
79.15 +0.03 (+0.04%) Oro
2,349.60 +6.60 (+0.28%)
ACRES Commercial Realty Corp. (ACR)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 13.36 | 13.59 | 13.10 | 13.10 | 13.10 | 20,600 |
| 10 may 2024 | 13.51 | 13.75 | 13.51 | 13.55 | 13.55 | 15,600 |
| 09 may 2024 | 13.71 | 13.78 | 13.56 | 13.60 | 13.60 | 16,400 |
| 08 may 2024 | 14.11 | 14.11 | 13.50 | 13.59 | 13.59 | 22,000 |
| 07 may 2024 | 13.50 | 14.12 | 13.26 | 13.92 | 13.92 | 41,500 |
| 06 may 2024 | 13.42 | 13.61 | 13.20 | 13.35 | 13.35 | 16,800 |
| 03 may 2024 | 13.23 | 13.74 | 13.22 | 13.65 | 13.65 | 7,900 |
| 02 may 2024 | 13.45 | 13.45 | 12.96 | 13.00 | 13.00 | 24,700 |
| 01 may 2024 | 13.51 | 13.60 | 13.32 | 13.50 | 13.50 | 9,800 |
| 30 abr 2024 | 13.90 | 13.90 | 13.30 | 13.30 | 13.30 | 12,300 |
| 29 abr 2024 | 13.68 | 13.97 | 13.68 | 13.83 | 13.83 | 11,900 |
| 26 abr 2024 | 13.75 | 13.85 | 13.64 | 13.74 | 13.74 | 5,700 |
| 25 abr 2024 | 13.52 | 13.76 | 13.52 | 13.66 | 13.66 | 12,200 |
| 24 abr 2024 | 13.87 | 13.97 | 13.59 | 13.59 | 13.59 | 17,700 |
| 23 abr 2024 | 13.74 | 14.00 | 13.74 | 13.97 | 13.97 | 12,300 |
| 22 abr 2024 | 13.56 | 14.05 | 13.56 | 13.82 | 13.82 | 19,600 |
| 19 abr 2024 | 13.65 | 13.94 | 13.50 | 13.80 | 13.80 | 12,300 |
| 18 abr 2024 | 13.62 | 13.76 | 13.45 | 13.66 | 13.66 | 14,600 |
| 17 abr 2024 | 13.68 | 13.94 | 13.59 | 13.66 | 13.66 | 24,600 |
| 16 abr 2024 | 13.32 | 13.72 | 13.32 | 13.64 | 13.64 | 14,600 |
| 15 abr 2024 | 13.36 | 13.61 | 13.27 | 13.40 | 13.40 | 19,700 |
| 12 abr 2024 | 13.69 | 13.69 | 13.17 | 13.43 | 13.43 | 21,000 |
| 11 abr 2024 | 14.09 | 14.14 | 13.46 | 13.62 | 13.62 | 20,700 |
| 10 abr 2024 | 13.93 | 14.29 | 13.77 | 14.15 | 14.15 | 19,200 |
| 09 abr 2024 | 14.01 | 14.30 | 14.01 | 14.23 | 14.23 | 14,700 |
| 08 abr 2024 | 14.17 | 14.29 | 13.91 | 14.12 | 14.12 | 30,700 |
| 05 abr 2024 | 13.92 | 14.17 | 13.92 | 14.09 | 14.09 | 31,800 |
| 04 abr 2024 | 14.11 | 14.18 | 13.81 | 14.01 | 14.01 | 24,900 |
| 03 abr 2024 | 14.13 | 14.30 | 14.03 | 14.07 | 14.07 | 19,700 |
| 02 abr 2024 | 14.02 | 14.12 | 13.48 | 14.07 | 14.07 | 29,700 |
| 01 abr 2024 | 14.18 | 14.18 | 13.89 | 14.10 | 14.10 | 22,800 |
| 28 mar 2024 | 13.60 | 14.35 | 13.60 | 14.06 | 14.06 | 22,900 |
| 27 mar 2024 | 13.10 | 13.77 | 12.95 | 13.66 | 13.66 | 24,700 |
| 26 mar 2024 | 12.74 | 13.10 | 12.64 | 12.94 | 12.94 | 42,700 |
| 25 mar 2024 | 13.50 | 13.50 | 12.30 | 12.80 | 12.80 | 69,000 |
| 22 mar 2024 | 13.86 | 13.86 | 13.27 | 13.33 | 13.33 | 28,700 |
| 21 mar 2024 | 13.32 | 13.92 | 13.27 | 13.80 | 13.80 | 35,700 |
| 20 mar 2024 | 12.20 | 13.63 | 12.15 | 13.36 | 13.36 | 90,700 |
| 19 mar 2024 | 11.59 | 12.25 | 11.59 | 12.18 | 12.18 | 35,500 |
| 18 mar 2024 | 11.42 | 11.82 | 11.41 | 11.55 | 11.55 | 53,600 |
| 15 mar 2024 | 11.13 | 11.78 | 11.13 | 11.45 | 11.45 | 84,400 |
| 14 mar 2024 | 11.02 | 11.24 | 11.02 | 11.21 | 11.21 | 30,800 |
| 13 mar 2024 | 11.10 | 11.11 | 11.05 | 11.10 | 11.10 | 16,700 |
| 12 mar 2024 | 11.11 | 11.18 | 11.06 | 11.09 | 11.09 | 13,000 |
| 11 mar 2024 | 11.11 | 11.20 | 11.00 | 11.17 | 11.17 | 16,500 |
| 08 mar 2024 | 10.69 | 11.20 | 10.54 | 11.16 | 11.16 | 48,000 |
| 07 mar 2024 | 10.75 | 10.78 | 10.59 | 10.59 | 10.59 | 13,700 |
| 06 mar 2024 | 10.92 | 10.97 | 10.69 | 10.76 | 10.76 | 11,900 |
| 05 mar 2024 | 10.92 | 11.00 | 10.82 | 10.97 | 10.97 | 17,900 |
| 04 mar 2024 | 11.04 | 11.24 | 10.80 | 10.89 | 10.89 | 43,500 |
| 01 mar 2024 | 11.05 | 11.21 | 10.85 | 11.04 | 11.04 | 42,200 |
| 29 feb 2024 | 10.80 | 11.10 | 10.80 | 11.05 | 11.05 | 82,900 |
| 28 feb 2024 | 10.62 | 10.93 | 10.41 | 10.93 | 10.93 | 97,500 |
| 27 feb 2024 | 10.57 | 10.59 | 10.38 | 10.55 | 10.55 | 37,600 |
| 26 feb 2024 | 10.60 | 10.64 | 10.34 | 10.57 | 10.57 | 20,800 |
| 23 feb 2024 | 10.52 | 10.68 | 10.42 | 10.67 | 10.67 | 23,400 |
| 22 feb 2024 | 10.37 | 10.59 | 10.35 | 10.43 | 10.43 | 19,500 |
| 21 feb 2024 | 10.40 | 10.63 | 10.24 | 10.43 | 10.43 | 55,500 |
| 20 feb 2024 | 10.03 | 10.25 | 10.02 | 10.24 | 10.24 | 26,100 |
| 16 feb 2024 | 9.97 | 10.11 | 9.97 | 10.07 | 10.07 | 40,600 |
| 15 feb 2024 | 9.89 | 10.09 | 9.86 | 10.04 | 10.04 | 62,800 |
| 14 feb 2024 | 9.59 | 9.91 | 9.47 | 9.90 | 9.90 | 20,700 |
| 13 feb 2024 | 9.70 | 9.84 | 9.63 | 9.63 | 9.63 | 16,500 |
| 12 feb 2024 | 9.78 | 9.88 | 9.74 | 9.74 | 9.74 | 14,600 |
| 09 feb 2024 | 9.87 | 9.89 | 9.70 | 9.83 | 9.83 | 15,900 |
| 08 feb 2024 | 9.85 | 9.88 | 9.82 | 9.86 | 9.86 | 11,700 |
| 07 feb 2024 | 10.00 | 10.00 | 9.84 | 9.93 | 9.93 | 22,400 |
| 06 feb 2024 | 9.98 | 10.08 | 9.94 | 10.06 | 10.06 | 15,100 |
| 05 feb 2024 | 10.10 | 10.10 | 9.93 | 10.01 | 10.01 | 21,400 |
| 02 feb 2024 | 10.00 | 10.12 | 9.93 | 10.12 | 10.12 | 14,500 |
| 01 feb 2024 | 9.92 | 10.04 | 9.92 | 10.03 | 10.03 | 18,500 |
| 31 ene 2024 | 9.97 | 10.04 | 9.96 | 9.99 | 9.99 | 30,300 |
| 30 ene 2024 | 9.93 | 10.00 | 9.84 | 10.00 | 10.00 | 29,100 |
| 29 ene 2024 | 9.82 | 9.95 | 9.82 | 9.90 | 9.90 | 67,800 |
| 26 ene 2024 | 9.77 | 9.95 | 9.67 | 9.76 | 9.76 | 52,200 |
| 25 ene 2024 | 9.59 | 9.84 | 9.59 | 9.75 | 9.75 | 9,100 |
| 24 ene 2024 | 9.86 | 9.93 | 9.56 | 9.56 | 9.56 | 41,900 |
| 23 ene 2024 | 9.91 | 10.00 | 9.82 | 9.82 | 9.82 | 27,500 |
| 22 ene 2024 | 9.80 | 10.07 | 9.71 | 9.96 | 9.96 | 40,700 |
| 19 ene 2024 | 9.77 | 9.84 | 9.75 | 9.82 | 9.82 | 19,300 |
| 18 ene 2024 | 9.82 | 9.86 | 9.55 | 9.73 | 9.73 | 14,700 |
| 17 ene 2024 | 9.66 | 9.94 | 9.65 | 9.78 | 9.78 | 51,200 |
| 16 ene 2024 | 9.70 | 9.85 | 9.65 | 9.66 | 9.66 | 29,300 |
| 12 ene 2024 | 9.94 | 9.98 | 9.69 | 9.81 | 9.81 | 35,900 |
| 11 ene 2024 | 9.96 | 9.99 | 9.90 | 9.95 | 9.95 | 12,100 |
| 10 ene 2024 | 9.65 | 9.92 | 9.65 | 9.90 | 9.90 | 26,300 |
| 09 ene 2024 | 9.87 | 10.02 | 9.68 | 9.70 | 9.70 | 20,400 |
| 08 ene 2024 | 9.55 | 10.12 | 9.42 | 10.01 | 10.01 | 36,000 |
| 05 ene 2024 | 9.85 | 9.86 | 9.41 | 9.41 | 9.41 | 25,000 |
| 04 ene 2024 | 9.97 | 9.97 | 9.82 | 9.89 | 9.89 | 10,000 |
| 03 ene 2024 | 9.88 | 9.99 | 9.86 | 9.97 | 9.97 | 31,000 |
| 02 ene 2024 | 9.58 | 9.98 | 9.43 | 9.83 | 9.83 | 36,200 |
| 29 dic 2023 | 9.68 | 9.89 | 9.57 | 9.62 | 9.62 | 34,100 |
| 28 dic 2023 | 9.70 | 9.86 | 9.41 | 9.77 | 9.77 | 38,200 |
| 27 dic 2023 | 9.68 | 9.77 | 9.67 | 9.77 | 9.77 | 17,100 |
| 26 dic 2023 | 9.77 | 10.00 | 9.57 | 9.67 | 9.67 | 32,300 |
| 22 dic 2023 | 10.25 | 10.25 | 9.82 | 9.96 | 9.96 | 33,400 |
| 21 dic 2023 | 10.00 | 10.25 | 10.00 | 10.10 | 10.10 | 50,300 |
| 20 dic 2023 | 10.08 | 10.19 | 9.86 | 9.98 | 9.98 | 37,800 |
| 19 dic 2023 | 9.92 | 10.24 | 9.75 | 10.02 | 10.02 | 66,700 |
| *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.