ACRES Commercial Realty Corp. (ACR.PRC)
NYSE: ACR.PRC · Real-Time Price · USD · Preferred Stock
24.45
-0.02 (-0.10%)
At close: Mar 31, 2026
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 25.02 | 25.07 | 24.81 | 25.05 | 24.45 | -0.10% | 26,924 |
| Mar 30, 2026 | 25.11 | 25.11 | 24.97 | 25.08 | 24.47 | 0.66% | 11,971 |
| Mar 27, 2026 | 25.00 | 25.05 | 24.91 | 24.91 | 24.31 | -0.16% | 8,403 |
| Mar 26, 2026 | 24.93 | 25.01 | 24.89 | 24.95 | 24.35 | -0.20% | 14,029 |
| Mar 25, 2026 | 24.98 | 25.07 | 24.92 | 25.00 | 24.40 | 0.10% | 5,833 |
| Mar 24, 2026 | 24.78 | 25.05 | 24.78 | 24.98 | 24.38 | -0.14% | 7,389 |
| Mar 23, 2026 | 24.87 | 25.03 | 24.83 | 25.01 | 24.41 | 0.89% | 5,421 |
| Mar 20, 2026 | 25.01 | 25.01 | 24.72 | 24.79 | 24.20 | -0.76% | 11,977 |
| Mar 19, 2026 | 25.09 | 25.16 | 24.94 | 24.98 | 24.38 | -0.24% | 7,454 |
| Mar 18, 2026 | 25.08 | 25.19 | 25.00 | 25.04 | 24.44 | -0.16% | 7,035 |
| Mar 17, 2026 | 25.03 | 25.12 | 25.03 | 25.08 | 24.48 | 0.16% | 4,801 |
| Mar 16, 2026 | 25.10 | 25.18 | 25.04 | 25.04 | 24.44 | 0.04% | 9,735 |
| Mar 13, 2026 | 25.07 | 25.16 | 24.70 | 25.03 | 24.43 | -0.32% | 22,220 |
| Mar 12, 2026 | 25.10 | 25.18 | 25.10 | 25.11 | 24.51 | 0.04% | 7,839 |
| Mar 11, 2026 | 25.10 | 25.13 | 25.07 | 25.10 | 24.50 | -0.12% | 7,542 |
| Mar 10, 2026 | 25.05 | 25.13 | 25.05 | 25.13 | 24.53 | - | 7,942 |
| Mar 9, 2026 | 25.12 | 25.13 | 24.98 | 25.13 | 24.53 | 0.32% | 7,868 |
| Mar 6, 2026 | 25.11 | 25.13 | 25.01 | 25.05 | 24.45 | -0.20% | 6,136 |
| Mar 5, 2026 | 25.07 | 25.12 | 25.07 | 25.10 | 24.50 | 0.09% | 3,914 |
| Mar 4, 2026 | 25.05 | 25.13 | 25.05 | 25.08 | 24.48 | -0.20% | 5,802 |
| Mar 3, 2026 | 25.15 | 25.15 | 25.00 | 25.13 | 24.53 | 0.11% | 2,311 |
| Mar 2, 2026 | 24.94 | 25.10 | 24.94 | 25.10 | 24.50 | 0.64% | 8,734 |
| Feb 27, 2026 | 25.25 | 25.34 | 24.94 | 24.94 | 24.34 | -1.34% | 33,015 |
| Feb 26, 2026 | 25.17 | 25.28 | 25.17 | 25.28 | 24.67 | 0.13% | 4,450 |
| Feb 25, 2026 | 25.24 | 25.28 | 25.23 | 25.25 | 24.64 | 0.03% | 18,796 |
| Feb 24, 2026 | 25.09 | 25.25 | 25.09 | 25.24 | 24.64 | 0.40% | 4,101 |
| Feb 23, 2026 | 25.23 | 25.24 | 25.14 | 25.14 | 24.54 | -0.30% | 7,368 |
| Feb 20, 2026 | 25.18 | 25.22 | 25.15 | 25.22 | 24.61 | -0.04% | 7,801 |
| Feb 19, 2026 | 25.12 | 25.23 | 25.12 | 25.23 | 24.62 | 0.10% | 3,356 |
| Feb 18, 2026 | 25.11 | 25.20 | 25.11 | 25.20 | 24.60 | 0.36% | 5,491 |
| Feb 17, 2026 | 25.04 | 25.14 | 25.04 | 25.11 | 24.51 | - | 7,667 |
| Feb 13, 2026 | 25.15 | 25.15 | 25.10 | 25.11 | 24.51 | 0.36% | 3,109 |
| Feb 12, 2026 | 25.04 | 25.36 | 25.02 | 25.02 | 24.42 | 0.08% | 4,398 |
| Feb 11, 2026 | 24.95 | 25.14 | 24.95 | 25.00 | 24.40 | - | 7,129 |
| Feb 10, 2026 | 24.93 | 25.04 | 24.93 | 25.00 | 24.40 | 0.04% | 6,853 |
| Feb 9, 2026 | 24.92 | 25.09 | 24.92 | 24.99 | 24.39 | -0.04% | 8,437 |
| Feb 6, 2026 | 24.94 | 25.08 | 24.94 | 25.00 | 24.40 | 0.20% | 10,751 |
| Feb 5, 2026 | 24.93 | 25.04 | 24.92 | 24.95 | 24.35 | 0.06% | 10,026 |
| Feb 4, 2026 | 24.98 | 25.06 | 24.90 | 24.94 | 24.34 | -0.26% | 15,443 |
| Feb 3, 2026 | 25.09 | 25.12 | 25.00 | 25.00 | 24.40 | -0.13% | 5,811 |
| Feb 2, 2026 | 24.90 | 25.07 | 24.85 | 25.03 | 24.43 | 0.53% | 6,721 |
| Jan 30, 2026 | 25.06 | 25.10 | 24.90 | 24.90 | 24.30 | -0.40% | 18,191 |
| Jan 29, 2026 | 25.02 | 25.02 | 24.99 | 25.00 | 24.40 | -0.04% | 5,462 |
| Jan 28, 2026 | 24.96 | 25.02 | 24.96 | 25.01 | 24.41 | 0.03% | 3,239 |
| Jan 27, 2026 | 24.96 | 25.04 | 24.96 | 25.00 | 24.40 | - | 6,090 |
| Jan 26, 2026 | 24.96 | 25.05 | 24.96 | 25.00 | 24.40 | -0.04% | 6,946 |
| Jan 23, 2026 | 24.97 | 25.06 | 24.96 | 25.01 | 24.41 | -0.04% | 3,063 |
| Jan 22, 2026 | 25.07 | 25.07 | 24.99 | 25.02 | 24.42 | 0.04% | 2,011 |
| Jan 21, 2026 | 24.96 | 25.03 | 24.96 | 25.01 | 24.41 | 0.24% | 7,405 |
| Jan 20, 2026 | 25.00 | 25.04 | 24.95 | 24.95 | 24.35 | -0.28% | 5,637 |