ACRES Commercial Realty Corp. (ACR.PRC)
NYSE: ACR.PRC · Real-Time Price · USD · Preferred Stock
24.90
-0.02 (-0.08%)
At close: May 16, 2025
ACRES Commercial Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 24.90 | 24.92 | 24.50 | 24.70 | 24.70 | -0.92% | 10,047 |
| May 20, 2025 | 24.88 | 25.07 | 24.83 | 24.93 | 24.93 | 0.34% | 2,791 |
| May 19, 2025 | 24.88 | 24.94 | 24.82 | 24.85 | 24.85 | -0.22% | 4,032 |
| May 16, 2025 | 25.02 | 25.02 | 24.82 | 24.90 | 24.90 | -0.08% | 10,400 |
| May 15, 2025 | 24.97 | 24.99 | 24.92 | 24.92 | 24.92 | -0.04% | 7,769 |
| May 14, 2025 | 24.94 | 24.98 | 24.90 | 24.93 | 24.93 | 0.12% | 12,110 |
| May 13, 2025 | 24.85 | 24.94 | 24.85 | 24.90 | 24.90 | 0.20% | 11,592 |
| May 12, 2025 | 24.95 | 24.95 | 24.80 | 24.85 | 24.85 | 0.24% | 3,386 |
| May 9, 2025 | 24.90 | 24.94 | 24.76 | 24.79 | 24.79 | -0.32% | 7,046 |
| May 8, 2025 | 24.84 | 24.89 | 24.77 | 24.87 | 24.87 | 0.44% | 5,411 |
| May 7, 2025 | 24.83 | 24.98 | 24.72 | 24.76 | 24.76 | 0.16% | 2,913 |
| May 6, 2025 | 24.94 | 24.95 | 24.72 | 24.72 | 24.72 | -0.60% | 8,434 |
| May 5, 2025 | 24.86 | 25.00 | 24.86 | 24.87 | 24.87 | 0.05% | 6,293 |
| May 2, 2025 | 24.86 | 24.90 | 24.82 | 24.86 | 24.86 | 0.23% | 2,256 |
| May 1, 2025 | 24.97 | 25.00 | 24.77 | 24.80 | 24.80 | 0.20% | 5,268 |
| Apr 30, 2025 | 24.73 | 25.05 | 24.73 | 24.75 | 24.75 | 0.03% | 15,263 |
| Apr 29, 2025 | 24.80 | 24.90 | 24.59 | 24.74 | 24.74 | 0.01% | 18,116 |
| Apr 28, 2025 | 24.74 | 24.75 | 24.61 | 24.74 | 24.74 | -0.04% | 5,500 |
| 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 |