ACRES Commercial Realty Corp. (ACR.PRD)
NYSE: ACR.PRD · Real-Time Price · USD · Preferred Stock
20.70
+0.16 (0.78%)
At close: Apr 24, 2025
ACRES Commercial Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 20.53 | 20.88 | 20.39 | 20.70 | 20.70 | 0.77% | 4,822 |
| Apr 23, 2025 | 20.26 | 20.56 | 20.26 | 20.54 | 20.54 | 1.39% | 4,087 |
| Apr 22, 2025 | 19.72 | 20.26 | 19.54 | 20.26 | 20.26 | 3.84% | 8,534 |
| Apr 21, 2025 | 19.74 | 19.74 | 19.39 | 19.51 | 19.51 | 0.05% | 9,022 |
| Apr 17, 2025 | 19.24 | 19.77 | 19.24 | 19.50 | 19.50 | 0.10% | 2,946 |
| Apr 16, 2025 | 19.31 | 19.48 | 19.25 | 19.48 | 19.48 | 1.83% | 6,055 |
| Apr 15, 2025 | 19.44 | 19.44 | 19.01 | 19.13 | 19.13 | 0.26% | 8,188 |
| Apr 14, 2025 | 18.53 | 19.21 | 18.53 | 19.08 | 19.08 | 3.38% | 4,675 |
| Apr 11, 2025 | 18.77 | 18.90 | 18.44 | 18.46 | 18.46 | -2.24% | 3,932 |
| Apr 10, 2025 | 19.13 | 19.38 | 18.73 | 18.88 | 18.88 | -1.36% | 10,002 |
| Apr 9, 2025 | 18.56 | 19.27 | 18.12 | 19.14 | 19.14 | 3.32% | 11,885 |
| Apr 8, 2025 | 18.77 | 19.31 | 18.43 | 18.53 | 18.53 | -0.03% | 12,798 |
| Apr 7, 2025 | 18.89 | 19.85 | 18.53 | 18.53 | 18.53 | -4.27% | 17,535 |
| Apr 4, 2025 | 21.38 | 21.38 | 18.36 | 19.36 | 19.36 | -9.47% | 50,700 |
| Apr 3, 2025 | 21.33 | 21.51 | 20.52 | 21.38 | 21.38 | -1.20% | 8,138 |
| Apr 2, 2025 | 21.67 | 21.77 | 21.45 | 21.64 | 21.64 | -0.09% | 8,203 |
| Apr 1, 2025 | 21.44 | 21.87 | 21.33 | 21.66 | 21.66 | -0.73% | 11,769 |
| Mar 31, 2025 | 22.46 | 22.46 | 21.75 | 21.82 | 21.33 | -2.91% | 52,472 |
| Mar 28, 2025 | 22.48 | 22.48 | 22.46 | 22.47 | 21.97 | -0.03% | 11,829 |
| Mar 27, 2025 | 22.48 | 22.48 | 22.42 | 22.48 | 21.97 | 0.27% | 4,026 |
| Mar 26, 2025 | 22.48 | 22.49 | 22.42 | 22.42 | 21.91 | -0.04% | 14,706 |
| Mar 25, 2025 | 22.41 | 22.44 | 22.41 | 22.43 | 21.92 | 0.09% | 2,205 |
| Mar 24, 2025 | 22.45 | 22.45 | 22.40 | 22.41 | 21.91 | -0.18% | 7,054 |
| Mar 21, 2025 | 22.41 | 22.45 | 22.38 | 22.45 | 21.94 | - | 1,258 |
| Mar 20, 2025 | 22.39 | 22.45 | 22.38 | 22.45 | 21.94 | - | 3,036 |
| Mar 19, 2025 | 22.50 | 22.50 | 22.37 | 22.45 | 21.94 | 0.14% | 8,139 |
| Mar 18, 2025 | 22.40 | 22.49 | 22.30 | 22.42 | 21.91 | -0.28% | 7,458 |
| Mar 17, 2025 | 22.46 | 22.50 | 22.41 | 22.48 | 21.97 | 0.09% | 9,352 |
| Mar 14, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 21.95 | 0.23% | 445 |
| Mar 13, 2025 | 22.41 | 22.49 | 22.28 | 22.41 | 21.90 | -0.10% | 23,384 |
| Mar 12, 2025 | 22.13 | 22.43 | 22.00 | 22.43 | 21.92 | 1.82% | 7,823 |
| Mar 11, 2025 | 22.20 | 22.20 | 21.86 | 22.03 | 21.53 | -0.45% | 17,892 |
| Mar 10, 2025 | 22.00 | 22.13 | 21.95 | 22.13 | 21.63 | 0.91% | 6,298 |
| Mar 7, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.44 | -0.14% | 391 |
| Mar 6, 2025 | 22.13 | 22.13 | 21.92 | 21.96 | 21.47 | 0.41% | 4,397 |
| Mar 5, 2025 | 21.88 | 22.24 | 21.81 | 21.87 | 21.38 | -0.14% | 12,709 |
| Mar 4, 2025 | 21.92 | 21.92 | 21.75 | 21.90 | 21.41 | -0.23% | 17,657 |
| Mar 3, 2025 | 21.97 | 22.13 | 21.90 | 21.95 | 21.46 | - | 33,241 |
| Feb 28, 2025 | 22.07 | 22.08 | 21.94 | 21.95 | 21.46 | 0.18% | 8,992 |
| Feb 27, 2025 | 22.15 | 22.28 | 21.91 | 21.91 | 21.42 | -0.72% | 22,038 |
| Feb 26, 2025 | 22.12 | 22.40 | 22.04 | 22.07 | 21.57 | -0.36% | 16,058 |
| Feb 25, 2025 | 21.96 | 22.16 | 21.96 | 22.15 | 21.65 | 0.09% | 12,395 |
| Feb 24, 2025 | 22.07 | 22.13 | 21.85 | 22.13 | 21.63 | 0.91% | 5,229 |
| Feb 21, 2025 | 22.40 | 22.46 | 21.90 | 21.93 | 21.44 | -1.66% | 39,083 |
| Feb 20, 2025 | 21.95 | 22.40 | 21.95 | 22.30 | 21.80 | 1.61% | 11,076 |
| Feb 19, 2025 | 22.03 | 22.18 | 21.77 | 21.95 | 21.45 | -0.97% | 11,680 |
| Feb 18, 2025 | 22.18 | 22.18 | 22.02 | 22.16 | 21.66 | 0.18% | 5,262 |
| Feb 14, 2025 | 22.10 | 22.21 | 22.10 | 22.12 | 21.62 | 0.22% | 1,436 |
| Feb 13, 2025 | 21.88 | 22.20 | 21.88 | 22.07 | 21.57 | -0.35% | 1,540 |
| Feb 12, 2025 | 22.00 | 22.30 | 21.88 | 22.15 | 21.65 | 1.14% | 24,278 |