ACRES Commercial Realty Corp. (ACR)
NYSE: ACR · Real-Time Price · USD
17.83
+0.58 (3.36%)
Jun 24, 2025, 4:00 PM - Market closed
ACRES Commercial Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 17.31 | 17.91 | 17.31 | 17.83 | 17.83 | 3.36% | 43,286 |
| Jun 23, 2025 | 17.27 | 17.70 | 17.06 | 17.25 | 17.25 | -0.23% | 60,136 |
| Jun 20, 2025 | 17.82 | 17.98 | 17.28 | 17.29 | 17.29 | -3.08% | 92,746 |
| Jun 18, 2025 | 17.65 | 18.06 | 17.65 | 17.84 | 17.84 | 0.73% | 44,228 |
| Jun 17, 2025 | 17.68 | 17.99 | 17.64 | 17.71 | 17.71 | -0.39% | 36,911 |
| Jun 16, 2025 | 18.10 | 18.39 | 17.78 | 17.78 | 17.78 | -1.28% | 37,959 |
| Jun 13, 2025 | 18.08 | 18.22 | 17.96 | 18.01 | 18.01 | -0.33% | 20,509 |
| Jun 12, 2025 | 18.10 | 18.38 | 18.00 | 18.07 | 18.07 | - | 26,451 |
| Jun 11, 2025 | 18.04 | 18.51 | 17.99 | 18.07 | 18.07 | -0.28% | 34,473 |
| Jun 10, 2025 | 17.77 | 18.52 | 17.77 | 18.12 | 18.12 | 1.34% | 29,191 |
| Jun 9, 2025 | 18.09 | 18.25 | 17.65 | 17.88 | 17.88 | -1.32% | 37,348 |
| Jun 6, 2025 | 18.22 | 18.64 | 18.10 | 18.12 | 18.12 | -0.38% | 41,020 |
| Jun 5, 2025 | 18.00 | 18.70 | 18.00 | 18.19 | 18.19 | 1.51% | 32,082 |
| Jun 4, 2025 | 18.62 | 18.76 | 17.86 | 17.92 | 17.92 | -3.71% | 48,764 |
| Jun 3, 2025 | 18.73 | 18.98 | 18.46 | 18.61 | 18.61 | -0.64% | 27,370 |
| Jun 2, 2025 | 19.07 | 19.18 | 18.59 | 18.73 | 18.73 | -0.95% | 30,148 |
| May 30, 2025 | 19.08 | 19.24 | 18.83 | 18.91 | 18.91 | -0.89% | 29,439 |
| 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 |