Skip to main content
logo
ACRES Commercial Realty Corp. (ACR)
NYSE: ACR · Real-Time Price · USD
20.32
-0.27 (-1.31%)
At close: Jan 16, 2026, 4:00 PM EST
20.28
-0.04 (-0.20%)
After-hours: Jan 16, 2026, 7:00 PM EST

ACRES Commercial Realty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202620.5420.8420.2720.3220.32-1.31%12,201
Jan 15, 202620.1020.8220.1020.5920.591.98%7,849
Jan 14, 202620.1520.2619.9420.1920.190.60%10,343
Jan 13, 202620.3920.3919.9820.0720.07-1.62%17,080
Jan 12, 202620.6220.7020.2720.4020.40-1.54%14,749
Jan 9, 202620.4720.8520.3920.7220.720.88%17,656
Jan 8, 202619.8820.6419.8820.5420.542.75%24,357
Jan 7, 202620.2520.4219.9219.9919.99-0.70%21,414
Jan 6, 202620.2220.3320.0020.1320.13-1.28%26,132
Jan 5, 202620.3220.6320.3220.3920.39-1.07%23,641
Jan 2, 202621.2121.3220.6120.6120.61-3.42%20,649
Dec 31, 202521.3721.8920.9221.3421.340.19%14,636
Dec 30, 202521.3721.4121.1421.3021.30-0.51%11,278
Dec 29, 202521.5521.6121.2421.4121.41-1.11%23,278
Dec 26, 202522.0022.1121.5621.6521.65-2.39%18,248
Dec 24, 202522.4622.4621.9222.1822.18-1.68%19,487
Dec 23, 202523.9723.9722.4522.5622.56-2.88%18,641
Dec 22, 202523.2023.9722.8323.2323.230.04%53,506
Dec 19, 202524.0824.6123.2223.2223.22-3.41%235,843
Dec 18, 202524.0024.5723.5224.0424.040.71%91,748
Dec 17, 202523.5324.4523.4823.8723.870.93%58,683
Dec 16, 202523.7023.9823.5223.6523.650.08%25,982
Dec 15, 202523.8023.9723.5323.6323.63-0.34%26,321
Dec 12, 202523.8523.9923.4423.7123.710.04%36,994
Dec 11, 202523.4723.8522.9923.7023.701.80%34,372
Dec 10, 202523.4423.8522.7423.2823.28-0.68%60,060
Dec 9, 202523.8324.0423.4223.4423.44-1.18%30,964
Dec 8, 202523.5424.1723.2023.7223.720.85%47,242
Dec 5, 202523.0823.7122.6223.5223.522.39%83,972
Dec 4, 202522.5923.1021.5522.9722.972.00%50,086
Dec 3, 202520.5522.7420.5522.5222.528.90%48,635
Dec 2, 202521.2921.2920.4820.6820.68-1.85%12,165
Dec 1, 202521.2521.4420.6921.0721.07-0.66%44,252
Nov 28, 202521.0821.2121.0021.2121.210.66%3,840
Nov 26, 202521.1121.3720.7021.0721.07-0.94%16,734
Nov 25, 202520.8121.3320.6121.2721.272.95%20,109
Nov 24, 202520.5421.0020.4020.6620.661.13%26,135
Nov 21, 202519.7320.5819.7320.4320.433.29%392,579
Nov 20, 202520.9220.9219.6019.7819.78-4.67%19,756
Nov 19, 202521.0721.1020.5820.7520.75-2.76%20,247
Nov 18, 202521.3821.6121.0221.3421.34-0.37%26,486
Nov 17, 202521.3521.6121.3521.4221.42-19,114
Nov 14, 202521.5721.5821.3121.4221.42-0.19%15,455
Nov 13, 202521.3221.6621.3221.4621.46-0.23%22,826
Nov 12, 202521.5021.7521.3321.5121.510.14%24,600
Nov 11, 202521.4621.8921.2921.4821.48-1.06%16,053
Nov 10, 202522.0522.0521.6021.7121.71-1.27%17,397
Nov 7, 202521.8222.0521.7121.9921.991.10%25,300
Nov 6, 202521.8021.9821.6321.7521.750.28%22,309
Nov 5, 202521.5021.8521.5021.6921.690.46%27,105