Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Appreciate Holdings, Inc. - Class A Common Stock (NQ: SFR )

0.7700 +0.0500 (+6.94%)
Streaming Delayed Price Updated: 11:14 AM EDT, Mar 24, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 23, 2023 0.8399 0.8399 0.6800 0.7200 77,324 +0.04(+5.79%)
Mar 22, 2023 0.6700 0.7109 0.6650 0.6806 75,285 +0.02(+3.12%)
Mar 21, 2023 0.6900 0.7200 0.6500 0.6600 107,717 -0.01(-1.02%)
Mar 20, 2023 0.8083 0.8500 0.6612 0.6668 156,276 -0.07(-9.99%)
Mar 17, 2023 1.100 1.100 0.7408 0.7408 322,094 -0.28(-27.37%)
Mar 16, 2023 1.060 1.110 0.9589 1.020 141,048 -0.06(-5.56%)
Mar 15, 2023 1.180 1.250 1.050 1.080 232,084 -0.12(-10.00%)
Mar 14, 2023 1.240 1.390 1.120 1.200 231,658 -0.02(-1.64%)
Mar 13, 2023 1.300 1.790 1.210 1.220 463,361 -0.09(-6.87%)
Mar 10, 2023 1.720 1.720 1.230 1.310 150,780 -0.35(-21.08%)
Mar 09, 2023 1.960 1.960 1.450 1.660 227,420 -0.14(-7.78%)
Mar 08, 2023 2.800 3.750 1.669 1.800 1,454,814 -1.20(-40.00%)
Mar 07, 2023 2.310 3.570 2.260 3.000 2,191,394 -0.06(-1.96%)
Mar 06, 2023 1.210 3.850 1.190 3.060 9,646,911 +1.85(+152.89%)
Mar 03, 2023 1.290 1.300 1.160 1.210 52,768 -0.07(-5.47%)
Mar 02, 2023 1.340 1.364 1.261 1.280 13,923 +0.00(+0.00%)
Mar 01, 2023 1.430 1.430 1.270 1.280 52,343 -0.15(-10.50%)
Feb 28, 2023 1.480 1.578 1.400 1.430 68,473 -0.10(-6.52%)
Feb 27, 2023 1.790 1.910 1.360 1.530 124,151 -0.18(-10.26%)
Feb 24, 2023 1.430 1.730 1.410 1.705 212,369 +0.32(+22.66%)
Feb 23, 2023 1.350 1.620 1.260 1.390 130,312 +0.05(+3.73%)
Feb 22, 2023 1.330 1.400 1.290 1.340 3,741 -0.07(-4.98%)
Feb 21, 2023 1.430 1.430 1.378 1.410 6,084 -0.02(-1.38%)
Feb 17, 2023 1.490 1.490 1.330 1.430 14,572 +0.01(+0.70%)
Feb 16, 2023 1.560 1.560 1.400 1.420 14,372 -0.15(-9.27%)
Feb 15, 2023 1.450 1.600 1.450 1.565 11,220 +0.02(+1.62%)
Feb 14, 2023 1.614 1.614 1.540 1.540 3,994 -0.09(-5.52%)
Feb 13, 2023 1.650 1.650 1.529 1.630 13,705 -0.02(-1.21%)
Feb 10, 2023 1.630 1.650 1.530 1.650 6,174 +0.03(+1.85%)
Feb 09, 2023 1.610 1.689 1.520 1.620 17,228 -0.01(-0.61%)
Feb 08, 2023 1.520 1.740 1.510 1.630 28,961 +0.06(+3.82%)
Feb 07, 2023 1.620 1.740 1.560 1.570 8,017 -0.08(-4.85%)
Feb 06, 2023 1.730 1.730 1.560 1.650 21,264 +0.02(+1.23%)
Feb 03, 2023 1.590 1.805 1.550 1.630 17,568 +0.05(+3.16%)
Feb 02, 2023 1.650 1.700 1.560 1.580 24,733 -0.11(-6.51%)
Feb 01, 2023 1.710 1.710 1.610 1.690 23,103 -0.02(-1.17%)
Jan 31, 2023 1.800 1.800 1.650 1.710 26,155 -0.03(-1.72%)
Jan 30, 2023 1.810 1.890 1.650 1.740 30,446 +0.12(+7.41%)
Jan 27, 2023 1.790 1.862 1.620 1.620 19,161 -0.08(-4.71%)
Jan 26, 2023 1.780 1.820 1.670 1.700 21,869 -0.03(-1.73%)
Jan 25, 2023 1.730 1.800 1.620 1.730 32,381 -0.03(-1.70%)
Jan 24, 2023 1.830 1.830 1.670 1.760 35,706 +0.01(+0.57%)
Jan 23, 2023 2.000 2.000 1.670 1.750 44,614 +0.10(+6.06%)
Jan 20, 2023 1.850 1.850 1.650 1.650 20,516 -0.02(-1.20%)
Jan 19, 2023 1.550 2.100 1.550 1.670 58,832 -0.03(-1.76%)
Jan 18, 2023 1.910 1.910 1.653 1.700 32,576 +0.08(+4.94%)
Jan 17, 2023 1.610 1.780 1.590 1.620 48,188 +0.03(+1.89%)
Jan 13, 2023 1.510 1.660 1.420 1.590 30,623 +0.16(+10.96%)
Jan 12, 2023 1.530 1.550 1.360 1.433 38,557 -0.09(-5.73%)
Jan 11, 2023 1.630 1.719 1.520 1.520 25,853 -0.19(-11.11%)
Jan 10, 2023 1.812 1.850 1.600 1.710 39,392 -0.05(-2.84%)
Jan 09, 2023 1.520 2.000 1.520 1.760 171,422 +0.23(+15.32%)
Jan 06, 2023 1.420 1.590 1.400 1.526 16,103 +0.09(+5.99%)
Jan 05, 2023 1.460 1.470 1.360 1.440 9,698 -0.04(-2.37%)
Jan 04, 2023 1.289 1.490 1.270 1.475 19,792 +0.18(+13.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.