ACRES Commercial Realty Corp. (ACR)
NYSE: ACR · Real-Time Price · USD
18.43
-0.07 (-0.38%)
May 8, 2025, 4:00 PM EDT - Market closed
ACRES Commercial Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |