ACRES Commercial Realty Corp. (ACR)
NYSE: ACR · Real-Time Price · USD
18.51
-0.14 (-0.75%)
At close: Feb 27, 2026, 4:00 PM EST
18.55
+0.04 (0.19%)
After-hours: Feb 27, 2026, 7:00 PM EST
ACRES Commercial Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 18.55 | 18.79 | 18.38 | 18.51 | 18.51 | -0.75% | 21,775 |
| Feb 26, 2026 | 18.96 | 18.96 | 18.56 | 18.65 | 18.65 | -0.11% | 8,929 |
| Feb 25, 2026 | 18.62 | 18.69 | 18.50 | 18.67 | 18.67 | 0.43% | 14,608 |
| Feb 24, 2026 | 18.50 | 18.71 | 18.49 | 18.59 | 18.59 | -0.05% | 11,951 |
| Feb 23, 2026 | 18.41 | 18.94 | 18.32 | 18.60 | 18.60 | 0.11% | 38,488 |
| Feb 20, 2026 | 18.62 | 18.72 | 18.49 | 18.58 | 18.58 | -0.27% | 9,139 |
| Feb 19, 2026 | 18.53 | 18.98 | 18.53 | 18.63 | 18.63 | -0.32% | 12,531 |
| Feb 18, 2026 | 18.74 | 18.98 | 18.67 | 18.69 | 18.69 | 0.21% | 16,273 |
| Feb 17, 2026 | 18.41 | 18.85 | 18.41 | 18.65 | 18.65 | 0.32% | 13,487 |
| Feb 13, 2026 | 18.40 | 18.67 | 18.36 | 18.59 | 18.59 | 0.76% | 20,462 |
| Feb 12, 2026 | 18.20 | 18.50 | 18.20 | 18.45 | 18.45 | 1.26% | 26,646 |
| Feb 11, 2026 | 18.23 | 18.43 | 17.91 | 18.22 | 18.22 | 0.22% | 20,379 |
| Feb 10, 2026 | 18.74 | 18.97 | 18.18 | 18.18 | 18.18 | -3.25% | 32,530 |
| Feb 9, 2026 | 18.62 | 18.94 | 18.59 | 18.79 | 18.79 | - | 18,973 |
| Feb 6, 2026 | 17.94 | 19.06 | 17.78 | 18.79 | 18.79 | 5.09% | 42,564 |
| Feb 5, 2026 | 18.95 | 18.95 | 17.56 | 17.88 | 17.88 | -5.20% | 49,997 |
| Feb 4, 2026 | 19.42 | 19.42 | 18.84 | 18.86 | 18.86 | -2.08% | 21,573 |
| Feb 3, 2026 | 19.44 | 19.64 | 19.01 | 19.26 | 19.26 | -1.28% | 18,361 |
| Feb 2, 2026 | 19.26 | 19.56 | 19.22 | 19.51 | 19.51 | 1.88% | 24,379 |
| Jan 30, 2026 | 19.33 | 19.33 | 18.67 | 19.15 | 19.15 | -1.90% | 35,935 |
| Jan 29, 2026 | 19.31 | 19.52 | 19.19 | 19.52 | 19.52 | 1.93% | 36,537 |
| Jan 28, 2026 | 19.26 | 19.43 | 19.12 | 19.15 | 19.15 | -1.14% | 32,775 |
| Jan 27, 2026 | 19.31 | 19.49 | 18.64 | 19.37 | 19.37 | 0.10% | 36,672 |
| Jan 26, 2026 | 19.73 | 19.92 | 19.32 | 19.35 | 19.35 | -2.96% | 15,099 |
| Jan 23, 2026 | 20.01 | 20.45 | 19.86 | 19.94 | 19.94 | -0.94% | 37,344 |
| Jan 22, 2026 | 20.19 | 20.59 | 19.85 | 20.13 | 20.13 | -1.13% | 46,852 |
| Jan 21, 2026 | 20.00 | 20.82 | 20.00 | 20.36 | 20.36 | 1.55% | 17,345 |
| Jan 20, 2026 | 20.18 | 20.43 | 20.05 | 20.05 | 20.05 | -1.33% | 10,480 |
| Jan 16, 2026 | 20.54 | 20.84 | 20.27 | 20.32 | 20.32 | -1.31% | 12,203 |
| Jan 15, 2026 | 20.10 | 20.82 | 20.10 | 20.59 | 20.59 | 1.98% | 7,849 |
| Jan 14, 2026 | 20.15 | 20.26 | 19.94 | 20.19 | 20.19 | 0.60% | 10,343 |
| Jan 13, 2026 | 20.39 | 20.39 | 19.98 | 20.07 | 20.07 | -1.62% | 17,080 |
| Jan 12, 2026 | 20.62 | 20.70 | 20.27 | 20.40 | 20.40 | -1.54% | 14,749 |
| Jan 9, 2026 | 20.47 | 20.85 | 20.39 | 20.72 | 20.72 | 0.88% | 17,659 |
| Jan 8, 2026 | 19.88 | 20.64 | 19.88 | 20.54 | 20.54 | 2.75% | 24,360 |
| Jan 7, 2026 | 20.25 | 20.42 | 19.92 | 19.99 | 19.99 | -0.70% | 21,414 |
| Jan 6, 2026 | 20.22 | 20.33 | 20.00 | 20.13 | 20.13 | -1.28% | 26,132 |
| Jan 5, 2026 | 20.32 | 20.63 | 20.32 | 20.39 | 20.39 | -1.07% | 23,641 |
| Jan 2, 2026 | 21.21 | 21.32 | 20.61 | 20.61 | 20.61 | -3.42% | 20,649 |
| Dec 31, 2025 | 21.37 | 21.89 | 20.92 | 21.34 | 21.34 | 0.19% | 14,640 |
| Dec 30, 2025 | 21.37 | 21.41 | 21.14 | 21.30 | 21.30 | -0.51% | 11,278 |
| Dec 29, 2025 | 21.55 | 21.61 | 21.24 | 21.41 | 21.41 | -1.11% | 23,281 |
| Dec 26, 2025 | 22.00 | 22.11 | 21.56 | 21.65 | 21.65 | -2.39% | 18,248 |
| Dec 24, 2025 | 22.46 | 22.46 | 21.92 | 22.18 | 22.18 | -1.68% | 19,487 |
| Dec 23, 2025 | 23.97 | 23.97 | 22.45 | 22.56 | 22.56 | -2.88% | 18,641 |
| Dec 22, 2025 | 23.20 | 23.97 | 22.83 | 23.23 | 23.23 | 0.04% | 53,506 |
| Dec 19, 2025 | 24.08 | 24.61 | 23.22 | 23.22 | 23.22 | -3.41% | 239,789 |
| Dec 18, 2025 | 24.00 | 24.57 | 23.52 | 24.04 | 24.04 | 0.71% | 91,748 |
| Dec 17, 2025 | 23.53 | 24.45 | 23.48 | 23.87 | 23.87 | 0.93% | 58,683 |
| Dec 16, 2025 | 23.70 | 23.98 | 23.52 | 23.65 | 23.65 | 0.08% | 25,982 |