ACRES Commercial Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	18.83	19.01	18.75	19.00	19.00	0.96%	70,624
Mar 19, 2026	18.80	19.04	18.73	18.82	18.82	0.11%	21,359
Mar 18, 2026	18.86	19.02	18.80	18.80	18.80	-1.16%	45,470
Mar 17, 2026	19.26	19.26	19.00	19.02	19.02	-0.63%	16,946
Mar 16, 2026	19.08	19.23	19.04	19.14	19.14	0.68%	12,068
Mar 13, 2026	19.01	19.06	18.90	19.01	19.01	-0.11%	20,183
Mar 12, 2026	18.90	19.12	18.90	19.03	19.03	0.37%	12,519
Mar 11, 2026	18.92	19.11	18.88	18.96	18.96	0.11%	12,366
Mar 10, 2026	19.01	19.38	18.76	18.94	18.94	-0.32%	15,227
Mar 9, 2026	18.88	19.06	18.66	19.00	19.00	-0.11%	27,439
Mar 6, 2026	19.12	19.17	18.54	19.02	19.02	-0.89%	28,235
Mar 5, 2026	18.95	19.62	18.68	19.19	19.19	1.11%	29,426
Mar 4, 2026	18.83	19.03	18.74	18.98	18.98	1.12%	13,112
Mar 3, 2026	18.50	18.77	18.36	18.77	18.77	1.19%	14,208
Mar 2, 2026	18.47	18.68	18.32	18.55	18.55	0.22%	17,516
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