Stockscreener 앱 받기
19.38
0.05%
-0.07
Acres Commercial Realty Corp 주식 (ACR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-22 | $19.54 | $19.30 | $0.24 | 9,973.0 | +0.73% |
| 2025-10-21 | $19.76 | $19.25 | $0.5109 | 19,216.0 | -1.33% |
| 2025-10-20 | $19.80 | $19.16 | $0.635 | 13,100.0 | +1.45% |
| 2025-10-17 | $20.35 | $18.99 | $1.36 | 41,026.0 | -4.93% |
| 2025-10-16 | $20.80 | $20.25 | $0.55 | 15,274.0 | -1.31% |
| 2025-10-15 | $20.72 | $20.21 | $0.51 | 15,044.0 | +0.29% |
| 2025-10-14 | $20.61 | $20.30 | $0.315 | 14,426.0 | -0.15% |
| 2025-10-13 | $20.60 | $20.31 | $0.293 | 14,420.0 | +1.38% |
| 2025-10-10 | $20.64 | $20.25 | $0.3923 | 14,031.0 | -1.36% |
| 2025-10-09 | $20.96 | $20.45 | $0.5101 | 16,510.0 | -0.92% |
| 2025-10-08 | $20.85 | $20.46 | $0.39 | 11,510.0 | +1.22% |
| 2025-10-07 | $20.68 | $20.22 | $0.46 | 19,296.0 | +0.49% |
| 2025-10-06 | $20.74 | $20.21 | $0.53 | 14,118.0 | -1.36% |
| 2025-10-03 | $20.84 | $20.51 | $0.3326 | 15,675.0 | +0.24% |
| 2025-10-02 | $20.90 | $20.24 | $0.6621 | 27,487.0 | -1.20% |
| 2025-10-01 | $21.25 | $20.80 | $0.45 | 22,312.0 | -1.47% |
| 2025-09-30 | $21.29 | $20.97 | $0.32 | 23,005.0 | +0.76% |
| 2025-09-29 | $21.34 | $20.88 | $0.465 | 16,712.0 | -0.80% |
| 2025-09-26 | $21.21 | $20.70 | $0.51 | 22,541.0 | +0.43% |
| 2025-09-25 | $21.18 | $20.65 | $0.53 | 13,419.0 | -0.43% |
| 2025-09-24 | $21.27 | $21.06 | $0.2096 | 17,958.0 | +0.19% |
| 2025-09-23 | $21.43 | $21.06 | $0.37 | 19,513.0 | -0.61% |
Acres Commercial Realty Corp 주식 (ACR) 연도별 가격 이력
이 심층 분석에서는 Acres Commercial Realty Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ACR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Acres Commercial Realty Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Acres Commercial Realty Corp 주식 (ACR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $21.25 | $18.99 | $2.26 | 283,418.0 | -8.08% |
| 2025-09 | $21.43 | $20.45 | $0.985 | 380,668.0 | +0.76% |
| 2025-08 | $21.25 | $18.67 | $2.58 | 433,825.0 | +6.71% |
| 2025-07 | $19.70 | $17.15 | $2.55 | 673,257.0 | +9.70% |
| 2025-06 | $19.18 | $17.06 | $2.12 | 1,597,726.0 | -5.13% |
| 2025-05 | $19.62 | $17.64 | $1.98 | 699,923.0 | -2.17% |
| 2025-04 | $22.05 | $16.51 | $5.54 | 692,453.0 | -10.80% |
| 2025-03 | $23.81 | $19.69 | $4.12 | 1,136,643.0 | +3.34% |
| 2025-02 | $21.18 | $17.26 | $3.91 | 650,767.0 | +18.61% |
| 2025-01 | $18.15 | $15.64 | $2.51 | 349,062.0 | +9.47% |
Acres Commercial Realty Corp 주식 (ACR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.77 | $14.94 | $2.83 | 278,309.0 | -8.75% |
| 2024-11 | $17.46 | $15.30 | $2.16 | 436,126.0 | +13.53% |
| 2024-10 | $15.96 | $14.87 | $1.09 | 381,058.0 | -2.30% |
| 2024-09 | $15.99 | $15.17 | $0.82 | 333,333.0 | +1.36% |
| 2024-08 | $16.13 | $14.40 | $1.73 | 477,662.0 | +7.89% |
| 2024-07 | $14.70 | $12.81 | $1.89 | 287,382.0 | +12.23% |
| 2024-06 | $13.17 | $12.33 | $0.837 | 217,151.0 | +2.82% |
| 2024-05 | $14.12 | $12.41 | $1.71 | 352,946.0 | -6.69% |
| 2024-04 | $14.30 | $13.17 | $1.13 | 412,824.0 | -5.41% |
| 2024-03 | $14.35 | $10.54 | $3.81 | 742,065.0 | +27.24% |
| 2024-02 | $11.10 | $9.47 | $1.63 | 637,716.0 | +10.61% |
| 2024-01 | $10.12 | $9.41 | $0.7087 | 645,865.0 | +3.85% |
Acres Commercial Realty Corp 주식 (ACR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.25 | $7.44 | $2.81 | 1,232,723.0 | +28.10% |
| 2023-11 | $7.92 | $7.25 | $0.6692 | 363,206.0 | +3.59% |
| 2023-10 | $8.78 | $6.62 | $2.16 | 248,222.0 | -12.65% |
| 2023-09 | $8.90 | $7.95 | $0.955 | 96,969.0 | -2.12% |
| 2023-08 | $9.10 | $8.21 | $0.89 | 228,487.0 | -3.96% |
| 2023-07 | $9.48 | $8.41 | $1.07 | 243,470.0 | -0.11% |
| 2023-06 | $8.90 | $8.09 | $0.815 | 220,436.0 | +9.54% |
| 2023-05 | $8.88 | $7.61 | $1.27 | 285,691.0 | -8.71% |
| 2023-04 | $9.90 | $8.41 | $1.49 | 362,909.0 | -9.05% |
| 2023-03 | $10.17 | $8.09 | $2.08 | 410,173.0 | +0.21% |
| 2023-02 | $9.81 | $9.08 | $0.73 | 191,163.0 | +2.65% |
| 2023-01 | $10.00 | $8.28 | $1.72 | 178,678.0 | +14.41% |
0.32%
0.55%
자본화:
|
볼륨(24시간):