ACRES Commercial Realty Corp. (ACR.PRC)
NYSE: ACR.PRC · Real-Time Price · USD · Preferred Stock
24.75
+0.38 (1.56%)
At close: Apr 25, 2025
ACRES Commercial Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 24.41 | 24.75 | 24.41 | 24.75 | 24.75 | 1.56% | 8,635 |
| Apr 24, 2025 | 24.10 | 24.51 | 24.10 | 24.37 | 24.37 | 1.67% | 16,908 |
| Apr 23, 2025 | 23.99 | 24.32 | 23.97 | 23.97 | 23.97 | 0.29% | 2,318 |
| Apr 22, 2025 | 23.80 | 23.97 | 23.61 | 23.90 | 23.90 | 0.46% | 5,771 |
| Apr 21, 2025 | 23.80 | 23.81 | 23.65 | 23.79 | 23.79 | -0.25% | 5,713 |
| Apr 17, 2025 | 23.64 | 23.99 | 23.64 | 23.85 | 23.85 | 0.21% | 7,019 |
| Apr 16, 2025 | 23.49 | 23.80 | 23.49 | 23.80 | 23.80 | 1.67% | 2,801 |
| Apr 15, 2025 | 23.60 | 23.75 | 23.41 | 23.41 | 23.41 | -1.01% | 6,517 |
| Apr 14, 2025 | 23.29 | 23.65 | 23.29 | 23.65 | 23.65 | 1.94% | 7,236 |
| Apr 11, 2025 | 22.90 | 23.25 | 22.85 | 23.20 | 23.20 | 1.53% | 12,929 |
| Apr 10, 2025 | 23.33 | 23.43 | 22.72 | 22.85 | 22.85 | -2.89% | 6,998 |
| Apr 9, 2025 | 23.03 | 23.53 | 22.61 | 23.53 | 23.53 | 2.13% | 15,208 |
| Apr 8, 2025 | 23.65 | 23.90 | 23.04 | 23.04 | 23.04 | -1.75% | 11,965 |
| Apr 7, 2025 | 23.75 | 24.46 | 23.45 | 23.45 | 23.45 | -2.33% | 12,443 |
| Apr 4, 2025 | 24.82 | 24.82 | 23.77 | 24.01 | 24.01 | -3.50% | 20,970 |
| Apr 3, 2025 | 24.87 | 24.90 | 24.65 | 24.88 | 24.88 | -0.36% | 3,270 |
| Apr 2, 2025 | 24.97 | 24.97 | 24.91 | 24.97 | 24.97 | 0.12% | 5,767 |
| Apr 1, 2025 | 24.76 | 24.97 | 24.76 | 24.94 | 24.94 | -1.19% | 18,709 |
| Mar 31, 2025 | 25.51 | 25.51 | 25.18 | 25.24 | 24.60 | -1.09% | 43,919 |
| Mar 28, 2025 | 25.52 | 25.52 | 25.51 | 25.52 | 24.87 | 0.07% | 3,140 |
| Mar 27, 2025 | 25.46 | 25.53 | 25.46 | 25.50 | 24.86 | 0.20% | 6,426 |
| Mar 26, 2025 | 25.49 | 25.50 | 25.45 | 25.45 | 24.81 | -0.15% | 1,619 |
| Mar 25, 2025 | 25.48 | 25.49 | 25.45 | 25.49 | 24.84 | 0.19% | 6,580 |
| Mar 24, 2025 | 25.43 | 25.45 | 25.43 | 25.44 | 24.80 | 0.08% | 1,634 |
| Mar 21, 2025 | 25.37 | 25.50 | 25.37 | 25.42 | 24.78 | 0.28% | 4,975 |
| Mar 20, 2025 | 25.36 | 25.36 | 25.33 | 25.35 | 24.71 | 0.08% | 7,104 |
| Mar 19, 2025 | 25.30 | 25.33 | 25.28 | 25.33 | 24.69 | 0.12% | 8,113 |
| Mar 18, 2025 | 25.28 | 25.30 | 25.27 | 25.30 | 24.66 | 0.04% | 2,838 |
| Mar 17, 2025 | 25.30 | 25.30 | 25.28 | 25.29 | 24.65 | 0.12% | 2,101 |
| Mar 14, 2025 | 25.21 | 25.28 | 25.21 | 25.26 | 24.62 | - | 5,183 |
| Mar 13, 2025 | 25.26 | 25.42 | 25.26 | 25.26 | 24.62 | 0.04% | 5,956 |
| Mar 12, 2025 | 25.29 | 25.29 | 25.24 | 25.25 | 24.61 | -0.16% | 7,430 |
| Mar 11, 2025 | 25.26 | 25.29 | 25.26 | 25.29 | 24.65 | - | 9,494 |
| Mar 10, 2025 | 25.23 | 25.44 | 25.23 | 25.29 | 24.65 | 0.27% | 13,816 |
| Mar 7, 2025 | 25.20 | 25.23 | 25.19 | 25.22 | 24.58 | 0.11% | 11,254 |
| Mar 6, 2025 | 25.18 | 25.19 | 25.05 | 25.19 | 24.56 | -0.02% | 4,817 |
| Mar 5, 2025 | 25.13 | 25.22 | 25.13 | 25.20 | 24.56 | 0.41% | 7,236 |
| Mar 4, 2025 | 25.04 | 25.14 | 25.04 | 25.09 | 24.46 | -0.18% | 3,345 |
| Mar 3, 2025 | 24.99 | 25.14 | 24.99 | 25.14 | 24.50 | 0.72% | 2,945 |
| Feb 28, 2025 | 25.05 | 25.15 | 24.96 | 24.96 | 24.33 | -0.34% | 13,508 |
| Feb 27, 2025 | 25.10 | 25.10 | 25.04 | 25.04 | 24.41 | -0.22% | 4,803 |
| Feb 26, 2025 | 25.16 | 25.16 | 25.06 | 25.10 | 24.47 | 0.01% | 6,733 |
| Feb 25, 2025 | 25.15 | 25.15 | 25.01 | 25.10 | 24.46 | 0.07% | 4,960 |
| Feb 24, 2025 | 25.07 | 25.11 | 25.02 | 25.08 | 24.45 | -0.04% | 10,514 |
| Feb 21, 2025 | 25.02 | 25.11 | 25.02 | 25.09 | 24.46 | 0.16% | 2,207 |
| Feb 20, 2025 | 25.01 | 25.08 | 25.01 | 25.05 | 24.42 | 0.20% | 9,192 |
| Feb 19, 2025 | 25.00 | 25.01 | 24.98 | 25.00 | 24.37 | - | 5,782 |
| Feb 18, 2025 | 24.96 | 25.00 | 24.95 | 25.00 | 24.37 | 0.06% | 11,951 |
| Feb 14, 2025 | 24.97 | 25.00 | 24.95 | 24.98 | 24.35 | 0.14% | 6,983 |
| Feb 13, 2025 | 24.95 | 24.97 | 24.93 | 24.95 | 24.32 | 0.12% | 3,270 |