ACRES Commercial Realty Corp. (ACR)
NYSE: ACR · Real-Time Price · USD
21.95
-0.21 (-0.95%)
Mar 25, 2025, 4:00 PM EST - Market closed
ACRES Commercial Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2025 | 23.39 | 23.81 | 23.28 | 23.60 | 23.60 | 1.68% | 77,732 |
| Mar 17, 2025 | 23.10 | 23.36 | 22.79 | 23.21 | 23.21 | 1.35% | 67,919 |
| Mar 14, 2025 | 22.48 | 23.06 | 22.33 | 22.90 | 22.90 | 2.23% | 47,803 |
| Mar 13, 2025 | 22.23 | 22.53 | 22.04 | 22.40 | 22.40 | 1.54% | 48,844 |
| Mar 12, 2025 | 22.05 | 22.36 | 21.95 | 22.06 | 22.06 | 0.96% | 54,814 |
| Mar 11, 2025 | 21.75 | 22.40 | 21.43 | 21.85 | 21.85 | 0.46% | 110,275 |
| Mar 10, 2025 | 20.96 | 22.33 | 20.95 | 21.75 | 21.75 | 2.93% | 98,810 |
| Mar 7, 2025 | 20.79 | 21.25 | 20.56 | 21.13 | 21.13 | 1.78% | 46,669 |
| Mar 6, 2025 | 19.69 | 20.78 | 19.69 | 20.76 | 20.76 | 3.08% | 31,181 |
| Mar 5, 2025 | 20.54 | 20.60 | 19.78 | 20.14 | 20.14 | -1.76% | 23,024 |
| Mar 4, 2025 | 19.92 | 20.67 | 19.54 | 20.50 | 20.50 | 2.04% | 39,235 |
| Mar 3, 2025 | 21.00 | 21.03 | 20.04 | 20.09 | 20.09 | -4.20% | 66,768 |
| Feb 28, 2025 | 20.53 | 21.00 | 20.53 | 20.97 | 20.97 | 1.60% | 32,684 |
| Feb 27, 2025 | 20.30 | 20.85 | 20.18 | 20.64 | 20.64 | 1.13% | 36,361 |
| Feb 26, 2025 | 20.39 | 21.18 | 20.00 | 20.41 | 20.41 | 0.89% | 71,101 |
| Feb 25, 2025 | 19.67 | 20.44 | 19.60 | 20.23 | 20.23 | 3.69% | 33,243 |
| Feb 24, 2025 | 19.55 | 19.68 | 19.51 | 19.51 | 19.51 | -0.05% | 26,610 |
| Feb 21, 2025 | 19.64 | 19.80 | 19.34 | 19.52 | 19.52 | -1.06% | 48,158 |
| Feb 20, 2025 | 19.50 | 19.73 | 19.50 | 19.73 | 19.73 | 0.87% | 19,493 |
| Feb 19, 2025 | 19.78 | 19.78 | 19.37 | 19.56 | 19.56 | -1.46% | 20,748 |
| Feb 18, 2025 | 19.09 | 20.00 | 18.83 | 19.85 | 19.85 | 4.69% | 49,576 |
| Feb 14, 2025 | 18.98 | 19.05 | 18.67 | 18.96 | 18.96 | - | 14,111 |
| Feb 13, 2025 | 19.28 | 19.28 | 18.88 | 18.96 | 18.96 | -1.04% | 42,860 |
| Feb 12, 2025 | 18.53 | 19.20 | 18.32 | 19.16 | 19.16 | 2.46% | 22,158 |
| Feb 11, 2025 | 18.70 | 18.72 | 18.61 | 18.70 | 18.70 | -0.05% | 19,837 |
| Feb 10, 2025 | 18.71 | 18.75 | 18.46 | 18.71 | 18.71 | 0.70% | 32,267 |
| Feb 7, 2025 | 18.39 | 18.60 | 18.30 | 18.58 | 18.58 | 0.98% | 58,648 |
| Feb 6, 2025 | 18.00 | 18.70 | 18.00 | 18.40 | 18.40 | 1.04% | 62,434 |
| Feb 5, 2025 | 18.50 | 18.50 | 18.19 | 18.21 | 18.21 | -1.57% | 20,971 |
| Feb 4, 2025 | 17.87 | 18.50 | 17.77 | 18.50 | 18.50 | 4.23% | 27,448 |
| Feb 3, 2025 | 17.59 | 17.90 | 17.26 | 17.75 | 17.75 | 0.40% | 12,338 |
| Jan 31, 2025 | 17.60 | 17.75 | 17.10 | 17.68 | 17.68 | 0.45% | 7,964 |
| Jan 30, 2025 | 17.35 | 17.68 | 17.35 | 17.60 | 17.60 | 1.38% | 7,962 |
| Jan 29, 2025 | 17.14 | 17.60 | 15.64 | 17.36 | 17.36 | 0.99% | 14,617 |
| Jan 28, 2025 | 17.40 | 17.50 | 17.12 | 17.19 | 17.19 | -1.94% | 12,614 |
| Jan 27, 2025 | 17.79 | 17.79 | 17.45 | 17.53 | 17.53 | -0.57% | 15,867 |
| Jan 24, 2025 | 17.95 | 18.05 | 17.52 | 17.63 | 17.63 | -1.78% | 14,643 |
| Jan 23, 2025 | 18.11 | 18.15 | 17.95 | 17.95 | 17.95 | -0.06% | 21,394 |
| Jan 22, 2025 | 17.83 | 18.04 | 17.71 | 17.96 | 17.96 | 0.90% | 21,350 |
| Jan 21, 2025 | 17.68 | 18.10 | 17.60 | 17.80 | 17.80 | 0.68% | 47,274 |
| Jan 17, 2025 | 17.75 | 17.78 | 17.55 | 17.68 | 17.68 | -0.11% | 13,469 |
| Jan 16, 2025 | 17.44 | 17.71 | 17.00 | 17.70 | 17.70 | 2.25% | 14,049 |
| Jan 15, 2025 | 17.50 | 17.51 | 17.31 | 17.31 | 17.31 | -0.46% | 14,323 |
| Jan 14, 2025 | 17.16 | 17.66 | 17.13 | 17.39 | 17.39 | 0.87% | 31,306 |
| Jan 13, 2025 | 17.47 | 17.47 | 17.10 | 17.24 | 17.24 | -0.86% | 23,919 |