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 )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 26, 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 (%)
Jul 31, 2023 0.2950 0.3050 0.2928 0.2933 115,101 -0.00(-0.74%)
Jul 28, 2023 0.3000 0.3159 0.2910 0.2955 169,603 +0.00(+1.41%)
Jul 27, 2023 0.2817 0.3200 0.2817 0.2914 264,251 +0.01(+4.52%)
Jul 26, 2023 0.2882 0.2899 0.2756 0.2788 90,430 -0.00(-1.13%)
Jul 25, 2023 0.2852 0.3000 0.2800 0.2820 92,018 -0.01(-4.08%)
Jul 24, 2023 0.2900 0.3000 0.2620 0.2940 192,242 +0.01(+2.15%)
Jul 21, 2023 0.3048 0.3073 0.2830 0.2878 62,312 -0.01(-2.74%)
Jul 20, 2023 0.3006 0.3100 0.2920 0.2959 146,066 -0.01(-2.66%)
Jul 19, 2023 0.3050 0.3198 0.3000 0.3040 176,611 +0.00(+0.56%)
Jul 18, 2023 0.3102 0.3245 0.3012 0.3023 127,136 -0.02(-5.44%)
Jul 17, 2023 0.3350 0.3350 0.3010 0.3197 132,569 -0.00(-1.30%)
Jul 14, 2023 0.3154 0.3440 0.3001 0.3239 422,999 +0.01(+4.82%)
Jul 13, 2023 0.3030 0.3190 0.2864 0.3090 227,964 +0.01(+2.28%)
Jul 12, 2023 0.3010 0.3224 0.2800 0.3021 426,095 -0.00(-1.27%)
Jul 11, 2023 0.3088 0.3198 0.2935 0.3060 402,610 -0.00(-1.54%)
Jul 10, 2023 0.3200 0.3250 0.3100 0.3108 241,188 -0.01(-4.22%)
Jul 07, 2023 0.3342 0.3400 0.3110 0.3245 326,598 -0.02(-5.81%)
Jul 06, 2023 0.3400 0.3485 0.3200 0.3445 325,495 +0.01(+2.07%)
Jul 05, 2023 0.3443 0.3530 0.3305 0.3375 251,079 -0.02(-4.93%)
Jul 03, 2023 0.3600 0.3600 0.3011 0.3550 579,610 -0.01(-1.44%)
Jun 30, 2023 0.4101 0.4101 0.3501 0.3602 506,065 -0.04(-10.69%)
Jun 29, 2023 0.4049 0.4275 0.3951 0.4033 564,641 -0.00(-0.91%)
Jun 28, 2023 0.3800 0.4247 0.3702 0.4070 793,021 +0.03(+7.11%)
Jun 27, 2023 0.3588 0.4100 0.3351 0.3800 1,067,096 +0.03(+8.94%)
Jun 26, 2023 0.3550 0.3748 0.3451 0.3488 394,644 -0.02(-5.70%)
Jun 23, 2023 0.3700 0.4300 0.3350 0.3699 2,961,804 +0.03(+8.79%)
Jun 22, 2023 0.3368 0.3600 0.3136 0.3400 578,950 -0.02(-4.31%)
Jun 21, 2023 0.3139 0.3710 0.3101 0.3553 459,156 +0.04(+12.01%)
Jun 20, 2023 0.3600 0.3580 0.3000 0.3172 897,600 -0.03(-7.90%)
Jun 16, 2023 0.3100 0.5100 0.3060 0.3444 8,491,659 +0.03(+9.09%)
Jun 15, 2023 0.3175 0.3185 0.2850 0.3157 1,263,644 -0.01(-2.86%)
Jun 14, 2023 0.3935 0.3969 0.3020 0.3250 1,913,045 -0.07(-17.41%)
Jun 13, 2023 0.3750 0.4328 0.3299 0.3935 3,624,222 -0.06(-12.65%)
Jun 12, 2023 0.3000 0.5500 0.2902 0.4505 19,391,898 +0.16(+55.88%)
Jun 09, 2023 0.3000 0.3210 0.2600 0.2890 1,558,071 -0.01(-3.67%)
Jun 08, 2023 0.2541 0.3500 0.2491 0.3000 2,277,277 +0.05(+17.79%)
Jun 07, 2023 0.2525 0.2599 0.2470 0.2547 390,291 +0.00(+0.87%)
Jun 06, 2023 0.2813 0.2924 0.2175 0.2525 1,188,445 -0.04(-12.93%)
Jun 05, 2023 0.2949 0.3059 0.2850 0.2900 439,057 -0.01(-4.61%)
Jun 02, 2023 0.3020 0.3200 0.2880 0.3040 641,253 +0.01(+2.29%)
Jun 01, 2023 0.2820 0.3026 0.2760 0.2972 1,040,516 -0.02(-7.10%)
May 31, 2023 0.2934 0.3300 0.2600 0.3199 5,187,667 +0.04(+16.33%)
May 30, 2023 0.2693 0.2950 0.2600 0.2750 2,520,541 -0.05(-14.12%)
May 26, 2023 0.3913 0.4345 0.3017 0.3202 57,522,752 +0.12(+59.38%)
May 25, 2023 0.2366 0.2400 0.2005 0.2009 642,920 -0.03(-12.65%)
May 24, 2023 0.2600 0.2633 0.2202 0.2300 815,847 -0.04(-14.18%)
May 23, 2023 0.3000 0.3000 0.2550 0.2680 1,006,889 -0.03(-9.31%)
May 22, 2023 0.2880 0.4890 0.2770 0.2955 7,825,658 +0.03(+11.47%)
May 19, 2023 0.2700 0.2759 0.2550 0.2651 286,717 +0.01(+2.83%)
May 18, 2023 0.2790 0.2900 0.2547 0.2578 343,552 +0.01(+3.12%)
May 17, 2023 0.2970 0.3005 0.2484 0.2500 891,692 -0.05(-17.27%)
May 16, 2023 0.3100 0.3150 0.2971 0.3022 277,976 -0.00(-0.92%)
May 15, 2023 0.3400 0.3400 0.2950 0.3050 289,701 -0.01(-4.36%)
May 12, 2023 0.3550 0.3599 0.3189 0.3189 299,843 -0.03(-9.15%)
May 11, 2023 0.4080 0.4080 0.3510 0.3510 346,757 -0.05(-12.25%)
May 10, 2023 0.5200 0.5244 0.3905 0.4000 535,598 -0.11(-21.57%)
May 09, 2023 0.5200 0.5326 0.4626 0.5100 101,483 +0.02(+3.03%)
May 08, 2023 0.5500 0.5500 0.4850 0.4950 406,313 -0.03(-5.34%)
May 05, 2023 0.5900 0.5900 0.5100 0.5229 152,322 -0.07(-11.37%)
May 04, 2023 0.7460 0.7460 0.5702 0.5900 282,081 -0.14(-19.31%)
May 03, 2023 0.6600 0.7611 0.6400 0.7312 165,223 +0.04(+5.92%)
May 02, 2023 0.8300 0.8300 0.6186 0.6903 215,815 -0.14(-17.15%)
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.