ACRES Commercial Realty Corp. (ACR.PRC)
NYSE: ACR.PRC · Real-Time Price · USD · Preferred Stock
24.73
0.00 (0.00%)
At close: Jul 15, 2025
ACRES Commercial Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 24.65 | 24.76 | 24.65 | 24.73 | 24.73 | - | 6,570 |
| Jul 14, 2025 | 24.78 | 24.78 | 24.70 | 24.73 | 24.73 | - | 3,101 |
| Jul 11, 2025 | 24.62 | 24.80 | 24.62 | 24.73 | 24.73 | -0.32% | 11,939 |
| Jul 10, 2025 | 24.81 | 24.89 | 24.79 | 24.81 | 24.81 | - | 5,091 |
| Jul 9, 2025 | 24.80 | 24.86 | 24.77 | 24.81 | 24.81 | -0.12% | 5,491 |
| Jul 8, 2025 | 24.71 | 24.84 | 24.66 | 24.84 | 24.84 | 0.36% | 5,397 |
| Jul 7, 2025 | 24.63 | 24.91 | 24.60 | 24.75 | 24.75 | 0.53% | 14,571 |
| Jul 3, 2025 | 24.54 | 24.74 | 24.54 | 24.62 | 24.62 | 0.45% | 7,575 |
| Jul 2, 2025 | 24.54 | 24.67 | 24.42 | 24.51 | 24.51 | 0.06% | 15,946 |
| Jul 1, 2025 | 24.46 | 24.60 | 24.38 | 24.50 | 24.50 | -1.27% | 26,299 |
| Jun 30, 2025 | 25.35 | 25.49 | 24.58 | 24.81 | 24.17 | -2.13% | 79,095 |
| Jun 27, 2025 | 25.34 | 25.35 | 25.30 | 25.35 | 24.70 | 0.12% | 4,518 |
| Jun 26, 2025 | 25.38 | 25.38 | 25.27 | 25.32 | 24.67 | - | 2,095 |
| Jun 25, 2025 | 25.34 | 25.39 | 25.20 | 25.32 | 24.67 | - | 3,804 |
| Jun 24, 2025 | 25.33 | 25.37 | 25.12 | 25.32 | 24.67 | -0.04% | 9,694 |
| Jun 23, 2025 | 25.30 | 25.34 | 25.30 | 25.33 | 24.68 | 0.08% | 4,472 |
| Jun 20, 2025 | 25.30 | 25.35 | 25.30 | 25.31 | 24.66 | 0.06% | 2,363 |
| Jun 18, 2025 | 25.36 | 25.43 | 25.15 | 25.30 | 24.65 | -0.26% | 14,788 |
| Jun 17, 2025 | 25.10 | 25.41 | 25.10 | 25.36 | 24.71 | 1.04% | 11,911 |
| Jun 16, 2025 | 25.13 | 25.16 | 25.09 | 25.10 | 24.46 | - | 5,305 |
| Jun 13, 2025 | 25.05 | 25.17 | 25.05 | 25.10 | 24.46 | -0.12% | 3,866 |
| Jun 12, 2025 | 25.02 | 25.13 | 25.01 | 25.13 | 24.48 | 0.44% | 5,739 |
| Jun 11, 2025 | 25.03 | 25.08 | 25.01 | 25.02 | 24.38 | -0.40% | 7,021 |
| Jun 10, 2025 | 25.09 | 25.12 | 25.06 | 25.12 | 24.47 | 0.24% | 2,713 |
| Jun 9, 2025 | 25.12 | 25.12 | 25.06 | 25.06 | 24.42 | -0.16% | 4,045 |
| Jun 6, 2025 | 25.01 | 25.12 | 25.01 | 25.10 | 24.46 | 0.20% | 1,698 |
| Jun 5, 2025 | 25.13 | 25.13 | 25.00 | 25.05 | 24.41 | -0.20% | 3,270 |
| Jun 4, 2025 | 25.07 | 25.13 | 25.07 | 25.10 | 24.46 | 0.18% | 2,485 |
| Jun 3, 2025 | 25.02 | 25.13 | 25.02 | 25.05 | 24.41 | 0.04% | 1,859 |
| Jun 2, 2025 | 25.02 | 25.10 | 25.02 | 25.05 | 24.40 | 0.10% | 2,823 |
| May 30, 2025 | 25.13 | 25.20 | 25.02 | 25.02 | 24.38 | -0.24% | 9,397 |
| May 29, 2025 | 25.03 | 25.13 | 25.03 | 25.08 | 24.44 | 0.11% | 2,063 |
| May 28, 2025 | 24.97 | 25.15 | 24.95 | 25.05 | 24.41 | 0.53% | 6,605 |
| May 27, 2025 | 24.99 | 25.00 | 24.92 | 24.92 | 24.28 | 0.08% | 4,599 |
| May 23, 2025 | 24.90 | 25.00 | 24.81 | 24.90 | 24.26 | -0.04% | 5,478 |
| May 22, 2025 | 24.72 | 24.91 | 24.72 | 24.91 | 24.27 | 0.85% | 7,792 |
| May 21, 2025 | 24.90 | 24.92 | 24.50 | 24.70 | 24.07 | -0.92% | 10,047 |
| May 20, 2025 | 24.88 | 25.07 | 24.83 | 24.93 | 24.29 | 0.34% | 2,791 |
| May 19, 2025 | 24.88 | 24.94 | 24.82 | 24.85 | 24.21 | -0.22% | 4,032 |
| May 16, 2025 | 25.02 | 25.02 | 24.82 | 24.90 | 24.26 | -0.08% | 10,400 |
| May 15, 2025 | 24.97 | 24.99 | 24.92 | 24.92 | 24.28 | -0.04% | 7,769 |
| May 14, 2025 | 24.94 | 24.98 | 24.90 | 24.93 | 24.29 | 0.12% | 12,110 |
| May 13, 2025 | 24.85 | 24.94 | 24.85 | 24.90 | 24.26 | 0.20% | 11,592 |
| May 12, 2025 | 24.95 | 24.95 | 24.80 | 24.85 | 24.21 | 0.24% | 3,386 |
| May 9, 2025 | 24.90 | 24.94 | 24.76 | 24.79 | 24.15 | -0.32% | 7,046 |
| May 8, 2025 | 24.84 | 24.89 | 24.77 | 24.87 | 24.23 | 0.44% | 5,411 |
| May 7, 2025 | 24.83 | 24.98 | 24.72 | 24.76 | 24.12 | 0.16% | 2,913 |
| May 6, 2025 | 24.94 | 24.95 | 24.72 | 24.72 | 24.08 | -0.60% | 8,434 |
| May 5, 2025 | 24.86 | 25.00 | 24.86 | 24.87 | 24.23 | 0.05% | 6,293 |
| May 2, 2025 | 24.86 | 24.90 | 24.82 | 24.86 | 24.22 | 0.23% | 2,256 |