Accor SA - Price History
Stock symbol ACRFF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for ACRFF (Accor SA)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $34.28 | $34.28 |
| November 2023 | $34 | $34 |
| October 2023 | $31.30 | $31.30 |
| September 2023 | $34.04 | $34.04 |
| August 2023 | $35.40 | $35.40 |
| July 2023 | $37.90 | $37.90 |
| June 2023 | $35.87 | $35.87 |
| May 2023 | $33.92 | $33.92 |
| April 2023 | $34.70 | $34.70 |
| March 2023 | $32.40 | $32.40 |
| February 2023 | $32.92 | $32.92 |
| January 2023 | $32.04 | $32.04 |
| December 2022 | $25.28 | $25.28 |
| November 2022 | $25.89 | $25.89 |
| October 2022 | $23.21 | $23.21 |
| September 2022 | $20.08 | $20.08 |
| August 2022 | $25.31 | $25.31 |
| July 2022 | $26.14 | $26.14 |
| June 2022 | $26.45 | $26.45 |
| May 2022 | $33.31 | $33.31 |
| April 2022 | $32.98 | $32.98 |
| March 2022 | $33.95 | $33.95 |
| February 2022 | $35.01 | $35.01 |
| January 2022 | $36.93 | $36.93 |
| December 2021 | $32.14 | $32.14 |
| November 2021 | $29.62 | $29.62 |
| October 2021 | $35.49 | $35.49 |
| September 2021 | $34.84 | $34.84 |
| August 2021 | $34.42 | $34.42 |
| July 2021 | $36.50 | $36.50 |
| June 2021 | $43 | $43 |
| May 2021 | $37.80 | $37.80 |
| April 2021 | $38.40 | $38.40 |
| March 2021 | $38.33 | $38.33 |
| February 2021 | $41.76 | $41.76 |
| January 2021 | $34.21 | $34.21 |
| December 2020 | $36.40 | $36.40 |
| November 2020 | $35.02 | $35.02 |
| October 2020 | $25.88 | $25.88 |
| September 2020 | $27.12 | $27.12 |
| August 2020 | $29.45 | $29.45 |
| July 2020 | $24.99 | $24.99 |
| June 2020 | $27.21 | $27.21 |
| May 2020 | $28.12 | $28.12 |
| April 2020 | $28.47 | $28.47 |
| March 2020 | $29.35 | $29.35 |
| February 2020 | $35.65 | $35.65 |
| January 2020 | $41.05 | $41.05 |
| December 2019 | $47.50 | $47.50 |
| November 2019 | $42.65 | $42.65 |
| October 2019 | $42.15 | $42.15 |
| September 2019 | $44.20 | $44.20 |
| August 2019 | $41.50 | $41.50 |
| July 2019 | $45.74 | $45.74 |
| June 2019 | $40.65 | $40.65 |
| May 2019 | $37 | $37 |
| April 2019 | $39.71 | $40.98 |
| March 2019 | $40.21 | $41.50 |
| February 2019 | $41.47 | $42.80 |
| January 2019 | $38.92 | $41.46 |
| December 2018 | $40.17 | $41.46 |
| November 2018 | $44.52 | $45.95 |
| October 2018 | $42.52 | $43.88 |
| September 2018 | $49.76 | $51.35 |
| August 2018 | $49.76 | $51.35 |
| July 2018 | $49.76 | $51.35 |
| June 2018 | $46.85 | $48.35 |
| May 2018 | $53.29 | $55 |
| April 2018 | $52.44 | $55.35 |
| March 2018 | $52.58 | $55.50 |
| February 2018 | $55.71 | $58.80 |
| January 2018 | $54.05 | $57.05 |
| December 2017 | $46.43 | $49 |
| November 2017 | $46.95 | $49.55 |
| October 2017 | $48.67 | $51.37 |
| September 2017 | $47.28 | $49.90 |
| August 2017 | $43.96 | $46.40 |
| July 2017 | $46.14 | $48.70 |
| June 2017 | $44.08 | $46.53 |
| May 2017 | $44.34 | $46.80 |
| April 2017 | $41.37 | $44.70 |
| March 2017 | $38.73 | $41.85 |
| February 2017 | $36.11 | $39.01 |
| January 2017 | $36.74 | $39.69 |
| December 2016 | $34.15 | $36.90 |
| November 2016 | $32.67 | $35.30 |
| October 2016 | $34.52 | $37.30 |
| September 2016 | $36.31 | $39.23 |
| August 2016 | $36.09 | $38.99 |
| July 2016 | $37.72 | $40.76 |
| June 2016 | $35.34 | $38.18 |
| May 2016 | $40.17 | $43.40 |
| April 2016 | $40.92 | $45.38 |
| March 2016 | $37.78 | $41.90 |
| February 2016 | $37.82 | $41.95 |
| January 2016 | $33.87 | $37.57 |
| December 2015 | $39.04 | $43.30 |
| November 2015 | $37.82 | $41.95 |
| October 2015 | $45.08 | $50 |
| September 2015 | $41.74 | $46.30 |
| August 2015 | $42.60 | $47.25 |
| July 2015 | $44.44 | $49.29 |
| June 2015 | $44.95 | $49.86 |
| May 2015 | $50.27 | $55.76 |
| April 2015 | $48.70 | $55.08 |
| March 2015 | $46.11 | $52.15 |
| February 2015 | $46.55 | $52.65 |
| January 2015 | $43.94 | $49.70 |
| December 2014 | $39.92 | $45.15 |
| November 2014 | $40.81 | $46.15 |
| October 2014 | $35.46 | $40.10 |
| September 2014 | $38.99 | $44.10 |
| August 2014 | $43.06 | $48.70 |
| July 2014 | $42.88 | $48.50 |
| June 2014 | $46.33 | $52.40 |
| May 2014 | $46.86 | $53 |
| April 2014 | $42.13 | $48.73 |
| March 2014 | $43.70 | $50.55 |
| February 2014 | $44.09 | $51 |
| January 2014 | $40.68 | $47.05 |
| December 2013 | $40.50 | $46.85 |
| November 2013 | $36.44 | $42.15 |
| October 2013 | $39.21 | $45.35 |
| September 2013 | $36.06 | $41.71 |
| August 2013 | $32.42 | $37.50 |
| July 2013 | $32.25 | $37.30 |
| June 2013 | $29.31 | $33.90 |
| May 2013 | $30.72 | $35.53 |
| April 2013 | $27.53 | $32.60 |
| March 2013 | $29.52 | $34.95 |
| February 2013 | $30.61 | $36.25 |
| January 2013 | $33.28 | $39.40 |
| December 2012 | $29.35 | $34.75 |
| November 2012 | $27.62 | $32.70 |
| October 2012 | $27.07 | $32.05 |
| September 2012 | $29.56 | $35 |
| August 2012 | $27.02 | $32 |
| July 2012 | $28.42 | $33.65 |
| June 2012 | $24.37 | $28.86 |
| May 2012 | $26.70 | $32.15 |
| April 2012 | $29.39 | $35.39 |
| March 2012 | $28.94 | $34.85 |
| February 2012 | $29.40 | $35.40 |
| January 2012 | $25.20 | $30.35 |
| December 2011 | $21.05 | $25.35 |
| November 2011 | $21.26 | $25.60 |
| October 2011 | $26.22 | $30.55 |
| September 2011 | $25.37 | $30.55 |
| August 2011 | $29.90 | $36 |
| July 2011 | $37.58 | $45.25 |
| June 2011 | $33.01 | $39.75 |
| May 2011 | $34.65 | $42.35 |
| April 2011 | $36.64 | $44.78 |
| March 2011 | $36.94 | $45.15 |
| February 2011 | $38.04 | $46.50 |
| January 2011 | $36.65 | $44.80 |
| December 2010 | $36.16 | $44.20 |
| November 2010 | $35.18 | $43 |
| October 2010 | $33.36 | $40.77 |
| September 2010 | $29.21 | $35.70 |
| August 2010 | $25.16 | $30.75 |
| July 2010 | $27.20 | $33.25 |
| June 2010 | $41.14 | $51.95 |
| May 2010 | $37.58 | $47.45 |
| April 2010 | $43.83 | $55.35 |
| March 2010 | $42.09 | $53.15 |
| February 2010 | $37.14 | $46.90 |
| January 2010 | $40.42 | $51.03 |
| December 2009 | $43.16 | $54.50 |
| November 2009 | $42.42 | $53.57 |
| October 2009 | $38.61 | $48.75 |
| September 2009 | $43.71 | $55.20 |
| August 2009 | $36.43 | $46 |
| June 2009 | $31.76 | $40.10 |
| May 2009 | $36.12 | $45.60 |
| April 2009 | $29.76 | $39.40 |
| March 2009 | $24.74 | $32.75 |
| February 2009 | $28.02 | $37.10 |
| January 2009 | $22.66 | $30 |
| December 2008 | $35.50 | $47 |
| November 2008 | $26.81 | $35.50 |
| October 2008 | $26.70 | $35.35 |
| September 2008 | $46.16 | $61.12 |
| July 2008 | $50.49 | $66.85 |
| June 2008 | $50.60 | $67 |
| May 2008 | $56.83 | $75.25 |
| April 2008 | $61.93 | $82 |
| March 2008 | $54.83 | $72.60 |
| February 2008 | $57.89 | $76.65 |
| January 2008 | $58.16 | $77 |
| December 2007 | $58.53 | $77.50 |
| November 2007 | $62.69 | $83 |
| October 2007 | $72.88 | $96.50 |
| September 2007 | $64.69 | $85.65 |
| August 2007 | $64.58 | $85.50 |
| July 2007 | $65.14 | $86.25 |
| June 2007 | $66.92 | $88.60 |
| May 2007 | $70.28 | $93.05 |
| April 2007 | $71.52 | $94.70 |
| March 2007 | $72.36 | $95.80 |
| February 2007 | $67.03 | $88.75 |
| January 2007 | $61.36 | $81.25 |
| December 2006 | $58.46 | $77.40 |
| November 2006 | $55.70 | $73.75 |
| October 2006 | $51.58 | $68.30 |
| September 2006 | $51.77 | $68.55 |
| August 2006 | $45.09 | $59.70 |
| July 2006 | $44.56 | $59 |
| June 2006 | $45.62 | $60.40 |
| May 2006 | $44.75 | $59.25 |
| April 2006 | $47.31 | $62.64 |
| March 2006 | $43.80 | $58 |
| February 2006 | $45.16 | $59.80 |
| January 2006 | $45.54 | $60.30 |
| December 2005 | $41.16 | $54.50 |
| November 2005 | $40.26 | $53.30 |
| October 2005 | $36.93 | $48.90 |
| September 2005 | $38.21 | $50.59 |
| August 2005 | $40.94 | $54.20 |
| July 2005 | $37.58 | $49.75 |
| May 2005 | $35.04 | $46.40 |
| April 2005 | $36.86 | $48.80 |
| March 2005 | $36.93 | $48.90 |
| February 2005 | $33.46 | $44.30 |
| January 2005 | $31.98 | $42.34 |
| December 2004 | $32.92 | $43.58 |
| November 2004 | $32.35 | $42.83 |
| October 2004 | $29.30 | $38.79 |
| September 2004 | $29.22 | $38.68 |
| August 2004 | $31.68 | $41.94 |
| July 2004 | $32.16 | $42.59 |
| June 2004 | $30.59 | $40.50 |
| May 2004 | $31.07 | $41.14 |
| April 2004 | $31.50 | $41.70 |
| March 2004 | $30.82 | $40.80 |
| February 2004 | $34.48 | $45.65 |
| January 2004 | $34.93 | $46.25 |
| December 2003 | $33.37 | $44.18 |
| November 2003 | $31.06 | $41.12 |
ACRFF
Price: $34.28
52 week price:
Dividend Yield: 2.25%
5-year range yield:
Forward Dividend Yield: 3.30%
Payout Ratio: 305.41%
Payout Ratio Range:
Dividend Per Share: 1.13 USD
Earnings Per Share: 0.37 USD
P/E Ratio: 15.45
Exchange: PNK
Sector: Consumer Cyclical
Industry: Lodging
Market Capitalization: 9.0 billion
Average Dividend Frequency: 1
Years Paying Dividends: 1