ACRES Commercial Realty Corp. (ACR)
NYSE: ACR · Real-Time Price · USD
19.08
+0.31 (1.65%)
May 29, 2025, 4:00 PM - Market closed
ACRES Commercial Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 19.02 | 19.21 | 18.90 | 19.08 | 19.08 | 1.65% | 24,600 |
| May 28, 2025 | 18.15 | 19.00 | 18.15 | 18.77 | 18.77 | 2.74% | 22,803 |
| May 27, 2025 | 18.17 | 18.65 | 18.17 | 18.27 | 18.27 | 0.83% | 58,075 |
| May 23, 2025 | 18.00 | 18.66 | 18.00 | 18.12 | 18.12 | 0.72% | 33,089 |
| May 22, 2025 | 18.45 | 18.85 | 17.64 | 17.99 | 17.99 | -2.70% | 63,108 |
| May 21, 2025 | 19.00 | 19.20 | 18.34 | 18.49 | 18.49 | -1.65% | 36,658 |
| May 20, 2025 | 19.05 | 19.27 | 18.76 | 18.80 | 18.80 | -1.57% | 30,598 |
| May 19, 2025 | 19.00 | 19.62 | 19.00 | 19.10 | 19.10 | 1.06% | 32,619 |
| May 16, 2025 | 18.80 | 19.32 | 18.80 | 18.90 | 18.90 | 0.69% | 25,551 |
| May 15, 2025 | 18.57 | 19.15 | 18.57 | 18.77 | 18.77 | 0.70% | 27,618 |
| May 14, 2025 | 18.44 | 18.86 | 18.44 | 18.64 | 18.64 | 0.27% | 21,952 |
| May 13, 2025 | 18.79 | 19.13 | 18.55 | 18.59 | 18.59 | 0.05% | 32,154 |
| May 12, 2025 | 18.51 | 19.03 | 18.23 | 18.58 | 18.58 | 0.87% | 22,030 |
| May 9, 2025 | 18.40 | 18.85 | 18.10 | 18.42 | 18.42 | -0.05% | 33,512 |
| May 8, 2025 | 18.56 | 19.10 | 18.40 | 18.43 | 18.43 | -0.38% | 39,236 |
| May 7, 2025 | 18.60 | 18.92 | 18.41 | 18.50 | 18.50 | 0.16% | 24,055 |
| May 6, 2025 | 18.61 | 18.93 | 18.44 | 18.47 | 18.47 | -1.70% | 41,067 |
| May 5, 2025 | 18.63 | 19.28 | 18.60 | 18.79 | 18.79 | -0.05% | 29,454 |
| May 2, 2025 | 18.68 | 18.98 | 18.47 | 18.80 | 18.80 | 0.97% | 38,063 |
| May 1, 2025 | 18.58 | 19.33 | 18.30 | 18.62 | 18.62 | -3.67% | 41,764 |
| Apr 30, 2025 | 18.83 | 19.56 | 18.75 | 19.33 | 19.33 | 0.89% | 23,053 |
| Apr 29, 2025 | 18.53 | 19.58 | 18.45 | 19.16 | 19.16 | 3.51% | 30,221 |
| Apr 28, 2025 | 18.66 | 19.05 | 18.28 | 18.51 | 18.51 | -0.38% | 26,495 |
| Apr 25, 2025 | 17.82 | 18.78 | 17.45 | 18.58 | 18.58 | 4.50% | 23,292 |
| Apr 24, 2025 | 17.48 | 18.05 | 17.45 | 17.78 | 17.78 | 1.60% | 67,279 |
| Apr 23, 2025 | 17.44 | 18.03 | 17.12 | 17.50 | 17.50 | -0.17% | 26,429 |
| Apr 22, 2025 | 17.33 | 18.10 | 17.20 | 17.53 | 17.53 | 3.36% | 47,989 |
| Apr 21, 2025 | 17.10 | 17.17 | 16.51 | 16.96 | 16.96 | -1.11% | 39,055 |
| Apr 17, 2025 | 17.75 | 18.01 | 17.02 | 17.15 | 17.15 | -2.33% | 32,285 |
| Apr 16, 2025 | 17.06 | 17.97 | 17.06 | 17.56 | 17.56 | 2.27% | 23,355 |
| Apr 15, 2025 | 17.61 | 18.23 | 17.07 | 17.17 | 17.17 | -2.28% | 14,891 |
| Apr 14, 2025 | 16.77 | 18.25 | 16.77 | 17.57 | 17.57 | 5.91% | 23,537 |
| Apr 11, 2025 | 17.56 | 17.86 | 16.51 | 16.59 | 16.59 | -6.01% | 27,890 |
| Apr 10, 2025 | 19.05 | 19.28 | 17.50 | 17.65 | 17.65 | -7.83% | 28,325 |
| Apr 9, 2025 | 17.45 | 19.34 | 17.22 | 19.15 | 19.15 | 7.83% | 25,468 |
| Apr 8, 2025 | 18.80 | 18.99 | 17.33 | 17.76 | 17.76 | -3.84% | 33,940 |
| Apr 7, 2025 | 18.58 | 18.74 | 17.70 | 18.47 | 18.47 | -2.99% | 55,262 |
| Apr 4, 2025 | 20.56 | 20.70 | 18.84 | 19.04 | 19.04 | -8.06% | 57,505 |
| Apr 3, 2025 | 21.09 | 21.17 | 20.25 | 20.71 | 20.71 | -3.67% | 32,101 |
| Apr 2, 2025 | 21.00 | 21.77 | 21.00 | 21.50 | 21.50 | 1.03% | 23,081 |
| Apr 1, 2025 | 21.70 | 22.05 | 21.26 | 21.28 | 21.28 | -1.80% | 37,104 |
| Mar 31, 2025 | 20.82 | 21.72 | 20.74 | 21.67 | 21.67 | 2.75% | 41,481 |
| Mar 28, 2025 | 21.40 | 21.83 | 21.05 | 21.09 | 21.09 | -1.63% | 44,139 |
| Mar 27, 2025 | 21.11 | 21.82 | 20.77 | 21.44 | 21.44 | 1.18% | 47,520 |
| Mar 26, 2025 | 21.86 | 21.98 | 21.18 | 21.19 | 21.19 | -3.24% | 58,748 |
| Mar 25, 2025 | 22.07 | 22.08 | 21.43 | 21.90 | 21.90 | -1.17% | 56,548 |
| Mar 24, 2025 | 21.68 | 22.38 | 21.55 | 22.16 | 22.16 | 1.37% | 31,952 |
| Mar 21, 2025 | 23.38 | 23.38 | 21.64 | 21.86 | 21.86 | -6.50% | 65,764 |
| Mar 20, 2025 | 23.51 | 23.60 | 23.07 | 23.38 | 23.38 | -0.64% | 59,008 |
| Mar 19, 2025 | 23.77 | 23.77 | 23.46 | 23.53 | 23.53 | -0.30% | 58,310 |