Skip to main content
logo
ACRES Commercial Realty Corp. (ACR)
NYSE: ACR · Real-Time Price · USD
17.82
+0.10 (0.56%)
Jul 16, 2025, 9:30 AM - Market open

ACRES Commercial Realty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 202517.7917.9517.7217.7217.72-1.01%35,326
Jul 14, 202517.6918.0517.6917.9017.900.62%30,755
Jul 11, 202517.9117.9517.7717.7917.79-0.61%19,365
Jul 10, 202517.6318.1017.6317.9017.901.42%30,036
Jul 9, 202517.7618.0117.5917.6517.65-0.79%32,574
Jul 8, 202517.9718.1617.7717.7917.79-0.45%32,326
Jul 7, 202517.8518.2617.8317.8717.87-1.76%33,089
Jul 3, 202517.9418.3617.8418.1918.192.13%13,054
Jul 2, 202517.8018.1017.8017.8117.81-1.27%37,641
Jul 1, 202517.9418.4517.8918.0418.040.56%51,283
Jun 30, 202517.5818.1017.5317.9417.941.70%56,485
Jun 27, 202517.3317.7917.2217.6417.642.32%817,159
Jun 26, 202517.3917.5217.1717.2417.24-0.06%44,490
Jun 25, 202517.8317.8917.2517.2517.25-3.25%38,713
Jun 24, 202517.3117.9117.3117.8317.833.36%43,286
Jun 23, 202517.2717.7017.0617.2517.25-0.23%60,136
Jun 20, 202517.8217.9817.2817.2917.29-3.08%92,746
Jun 18, 202517.6518.0617.6517.8417.840.73%44,228
Jun 17, 202517.6817.9917.6417.7117.71-0.39%36,911
Jun 16, 202518.1018.3917.7817.7817.78-1.28%37,959
Jun 13, 202518.0818.2217.9618.0118.01-0.33%20,509
Jun 12, 202518.1018.3818.0018.0718.07-26,451
Jun 11, 202518.0418.5117.9918.0718.07-0.28%34,473
Jun 10, 202517.7718.5217.7718.1218.121.34%29,191
Jun 9, 202518.0918.2517.6517.8817.88-1.32%37,348
Jun 6, 202518.2218.6418.1018.1218.12-0.38%41,020
Jun 5, 202518.0018.7018.0018.1918.191.51%32,082
Jun 4, 202518.6218.7617.8617.9217.92-3.71%48,764
Jun 3, 202518.7318.9818.4618.6118.61-0.64%27,370
Jun 2, 202519.0719.1818.5918.7318.73-0.95%30,148
May 30, 202519.0819.2418.8318.9118.91-0.89%29,439
May 29, 202519.0219.2118.9019.0819.081.65%24,600
May 28, 202518.1519.0018.1518.7718.772.74%22,803
May 27, 202518.1718.6518.1718.2718.270.83%58,075
May 23, 202518.0018.6618.0018.1218.120.72%33,089
May 22, 202518.4518.8517.6417.9917.99-2.70%63,108
May 21, 202519.0019.2018.3418.4918.49-1.65%36,658
May 20, 202519.0519.2718.7618.8018.80-1.57%30,598
May 19, 202519.0019.6219.0019.1019.101.06%32,619
May 16, 202518.8019.3218.8018.9018.900.69%25,551
May 15, 202518.5719.1518.5718.7718.770.70%27,618
May 14, 202518.4418.8618.4418.6418.640.27%21,952
May 13, 202518.7919.1318.5518.5918.590.05%32,154
May 12, 202518.5119.0318.2318.5818.580.87%22,030
May 9, 202518.4018.8518.1018.4218.42-0.05%33,512
May 8, 202518.5619.1018.4018.4318.43-0.38%39,236
May 7, 202518.6018.9218.4118.5018.500.16%24,055
May 6, 202518.6118.9318.4418.4718.47-1.70%41,067
May 5, 202518.6319.2818.6018.7918.79-0.05%29,454
May 2, 202518.6818.9818.4718.8018.800.97%38,063