ACRES Commercial Realty Corp. (ACR)
NYSE: ACR · Real-Time Price · USD
15.61
-0.13 (-0.83%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 15.90 | 15.96 | 15.67 | 15.74 | 15.74 | -0.51% | 19,829 |
| Sep 24, 2024 | 15.95 | 15.99 | 15.72 | 15.82 | 15.82 | -0.82% | 26,002 |
| Sep 23, 2024 | 15.72 | 15.95 | 15.65 | 15.95 | 15.95 | 1.01% | 20,379 |
| Sep 20, 2024 | 15.33 | 15.79 | 15.28 | 15.79 | 15.79 | 2.20% | 58,008 |
| Sep 19, 2024 | 15.46 | 15.48 | 15.34 | 15.45 | 15.45 | 0.78% | 8,341 |
| Sep 18, 2024 | 15.42 | 15.45 | 15.33 | 15.33 | 15.33 | -0.26% | 15,327 |
| Sep 17, 2024 | 15.32 | 15.42 | 15.30 | 15.37 | 15.37 | 0.13% | 21,180 |
| Sep 16, 2024 | 15.40 | 15.41 | 15.28 | 15.35 | 15.35 | -0.20% | 13,336 |
| Sep 13, 2024 | 15.39 | 15.48 | 15.31 | 15.38 | 15.38 | -0.45% | 13,710 |
| Sep 12, 2024 | 15.38 | 15.50 | 15.20 | 15.45 | 15.45 | -0.13% | 21,033 |
| Sep 11, 2024 | 15.20 | 15.47 | 15.17 | 15.47 | 15.47 | 1.38% | 15,192 |
| Sep 10, 2024 | 15.47 | 15.58 | 15.20 | 15.26 | 15.26 | -0.78% | 11,934 |
| Sep 9, 2024 | 15.55 | 15.66 | 15.25 | 15.38 | 15.38 | -1.09% | 20,233 |
| Sep 6, 2024 | 15.67 | 15.67 | 15.49 | 15.55 | 15.55 | -0.77% | 3,934 |
| Sep 5, 2024 | 15.41 | 15.71 | 15.41 | 15.67 | 15.67 | 1.29% | 7,602 |
| Sep 4, 2024 | 15.49 | 15.49 | 15.35 | 15.47 | 15.47 | 0.06% | 6,445 |
| Sep 3, 2024 | 15.45 | 15.50 | 15.36 | 15.46 | 15.46 | 0.06% | 15,672 |
| Aug 30, 2024 | 15.80 | 15.80 | 15.44 | 15.45 | 15.45 | -1.90% | 27,848 |
| Aug 29, 2024 | 15.80 | 15.80 | 15.65 | 15.75 | 15.75 | -0.19% | 16,252 |
| Aug 28, 2024 | 15.75 | 15.80 | 15.70 | 15.78 | 15.78 | 0.25% | 10,595 |
| Aug 27, 2024 | 15.80 | 15.80 | 15.74 | 15.74 | 15.74 | -0.25% | 4,780 |
| Aug 26, 2024 | 15.80 | 15.80 | 15.70 | 15.78 | 15.78 | 0.64% | 6,850 |
| Aug 23, 2024 | 15.65 | 15.75 | 15.60 | 15.68 | 15.68 | -0.32% | 10,524 |
| Aug 22, 2024 | 15.88 | 15.95 | 15.73 | 15.73 | 15.73 | -0.94% | 7,056 |
| Aug 21, 2024 | 15.81 | 15.93 | 15.81 | 15.88 | 15.88 | 0.44% | 11,342 |
| Aug 20, 2024 | 15.71 | 15.85 | 15.67 | 15.81 | 15.81 | 1.15% | 13,273 |
| Aug 19, 2024 | 15.45 | 15.65 | 15.30 | 15.63 | 15.63 | 1.96% | 8,725 |
| Aug 16, 2024 | 15.22 | 15.39 | 15.14 | 15.33 | 15.33 | 0.72% | 11,868 |
| Aug 15, 2024 | 15.78 | 15.78 | 15.22 | 15.22 | 15.22 | -3.55% | 45,722 |
| Aug 14, 2024 | 15.95 | 15.96 | 15.73 | 15.78 | 15.78 | -0.32% | 15,785 |
| Aug 13, 2024 | 15.72 | 16.13 | 15.60 | 15.83 | 15.83 | 0.70% | 27,628 |
| Aug 12, 2024 | 15.63 | 15.77 | 15.46 | 15.72 | 15.72 | 1.16% | 24,874 |
| Aug 9, 2024 | 15.51 | 15.69 | 15.35 | 15.54 | 15.54 | 1.24% | 60,331 |
| Aug 8, 2024 | 15.64 | 15.64 | 15.35 | 15.35 | 15.35 | -1.85% | 11,773 |
| Aug 7, 2024 | 15.26 | 15.82 | 15.25 | 15.64 | 15.64 | 3.17% | 25,788 |
| Aug 6, 2024 | 15.34 | 15.34 | 15.14 | 15.16 | 15.16 | - | 19,127 |
| Aug 5, 2024 | 15.10 | 15.22 | 14.63 | 15.16 | 15.16 | 0.40% | 45,275 |
| Aug 2, 2024 | 15.00 | 15.20 | 14.85 | 15.10 | 15.10 | 1.82% | 30,274 |
| Aug 1, 2024 | 14.40 | 15.00 | 14.40 | 14.83 | 14.83 | 3.56% | 51,384 |
| Jul 31, 2024 | 14.47 | 14.70 | 14.30 | 14.32 | 14.32 | -0.90% | 28,802 |
| Jul 30, 2024 | 14.15 | 14.57 | 14.14 | 14.45 | 14.45 | 1.69% | 27,340 |
| Jul 29, 2024 | 13.91 | 14.33 | 13.91 | 14.21 | 14.21 | 1.50% | 17,932 |
| Jul 26, 2024 | 13.89 | 14.05 | 13.89 | 14.00 | 14.00 | 0.14% | 16,159 |
| Jul 25, 2024 | 13.87 | 14.00 | 13.85 | 13.98 | 13.98 | 0.22% | 21,020 |
| Jul 24, 2024 | 13.81 | 14.00 | 13.81 | 13.95 | 13.95 | 0.36% | 13,678 |
| Jul 23, 2024 | 13.90 | 14.00 | 13.81 | 13.90 | 13.90 | -0.36% | 24,617 |
| Jul 22, 2024 | 13.98 | 14.00 | 13.85 | 13.95 | 13.95 | -0.21% | 29,913 |
| Jul 19, 2024 | 13.80 | 14.08 | 13.80 | 13.98 | 13.98 | 1.30% | 3,190 |
| Jul 18, 2024 | 13.86 | 13.94 | 13.80 | 13.80 | 13.80 | -0.86% | 6,363 |
| Jul 17, 2024 | 14.01 | 14.07 | 13.72 | 13.92 | 13.92 | -0.71% | 13,605 |
| Jul 16, 2024 | 13.71 | 14.10 | 13.71 | 14.02 | 14.02 | 1.96% | 5,696 |
| Jul 15, 2024 | 13.90 | 14.13 | 13.75 | 13.75 | 13.75 | -1.43% | 15,338 |
| Jul 12, 2024 | 13.82 | 13.99 | 13.62 | 13.95 | 13.95 | 2.05% | 5,900 |
| Jul 11, 2024 | 13.47 | 13.77 | 13.47 | 13.67 | 13.67 | 1.79% | 9,385 |
| Jul 10, 2024 | 13.26 | 13.50 | 13.26 | 13.43 | 13.43 | 2.13% | 8,865 |
| Jul 9, 2024 | 13.12 | 13.31 | 13.12 | 13.15 | 13.15 | -0.53% | 7,940 |
| Jul 8, 2024 | 13.10 | 13.37 | 13.10 | 13.22 | 13.22 | 0.69% | 4,741 |
| Jul 5, 2024 | 13.15 | 13.22 | 13.07 | 13.13 | 13.13 | -0.15% | 5,304 |
| Jul 3, 2024 | 13.32 | 13.33 | 13.15 | 13.15 | 13.15 | -0.08% | 7,383 |
| Jul 2, 2024 | 13.03 | 13.23 | 13.03 | 13.16 | 13.16 | 0.46% | 5,673 |
| Jul 1, 2024 | 12.81 | 13.19 | 12.81 | 13.10 | 13.10 | 2.66% | 9,262 |
| Jun 28, 2024 | 13.02 | 13.03 | 12.76 | 12.76 | 12.76 | -0.08% | 10,463 |
| Jun 27, 2024 | 12.86 | 13.09 | 12.77 | 12.77 | 12.77 | 0.24% | 12,356 |
| Jun 26, 2024 | 12.90 | 12.96 | 12.74 | 12.74 | 12.74 | -1.24% | 7,031 |
| Jun 25, 2024 | 12.77 | 12.94 | 12.74 | 12.90 | 12.90 | 1.02% | 10,298 |
| Jun 24, 2024 | 12.75 | 12.93 | 12.71 | 12.77 | 12.77 | -0.62% | 20,627 |
| Jun 21, 2024 | 12.83 | 12.91 | 12.70 | 12.85 | 12.85 | -0.77% | 13,473 |
| Jun 20, 2024 | 12.81 | 12.98 | 12.70 | 12.95 | 12.95 | 0.86% | 24,950 |
| Jun 18, 2024 | 12.69 | 12.85 | 12.69 | 12.84 | 12.84 | 1.18% | 12,184 |
| Jun 17, 2024 | 12.60 | 12.98 | 12.60 | 12.69 | 12.69 | -1.40% | 12,624 |
| Jun 14, 2024 | 12.66 | 12.90 | 12.66 | 12.87 | 12.87 | 0.47% | 3,061 |
| Jun 13, 2024 | 12.93 | 13.00 | 12.70 | 12.81 | 12.81 | -1.08% | 9,124 |
| Jun 12, 2024 | 12.87 | 13.00 | 12.61 | 12.95 | 12.95 | 1.65% | 8,363 |
| Jun 11, 2024 | 12.60 | 12.74 | 12.50 | 12.74 | 12.74 | 1.03% | 8,722 |
| Jun 10, 2024 | 12.51 | 12.79 | 12.50 | 12.61 | 12.61 | - | 12,363 |
| Jun 7, 2024 | 12.65 | 12.77 | 12.45 | 12.61 | 12.61 | 0.08% | 6,514 |
| Jun 6, 2024 | 12.79 | 12.79 | 12.51 | 12.60 | 12.60 | -2.33% | 5,956 |
| Jun 5, 2024 | 12.72 | 13.01 | 12.67 | 12.90 | 12.90 | 1.90% | 10,045 |
| Jun 4, 2024 | 12.71 | 12.90 | 12.33 | 12.66 | 12.66 | 0.48% | 9,242 |
| Jun 3, 2024 | 12.60 | 13.17 | 12.56 | 12.60 | 12.60 | 1.53% | 19,840 |
| May 31, 2024 | 12.55 | 12.75 | 12.41 | 12.41 | 12.41 | -0.48% | 16,159 |
| May 30, 2024 | 12.85 | 12.93 | 12.47 | 12.47 | 12.47 | -1.81% | 10,882 |
| May 29, 2024 | 12.45 | 12.99 | 12.45 | 12.70 | 12.70 | 1.03% | 21,472 |
| May 28, 2024 | 12.93 | 13.06 | 12.57 | 12.57 | 12.57 | -1.87% | 20,155 |
| May 24, 2024 | 12.88 | 13.03 | 12.80 | 12.81 | 12.81 | -1.39% | 14,995 |
| May 23, 2024 | 13.11 | 13.13 | 12.99 | 12.99 | 12.99 | -1.74% | 11,800 |
| May 22, 2024 | 12.98 | 13.44 | 12.98 | 13.22 | 13.22 | 1.54% | 15,790 |
| May 21, 2024 | 13.08 | 13.24 | 13.01 | 13.02 | 13.02 | -0.46% | 7,459 |
| May 20, 2024 | 13.09 | 13.14 | 12.86 | 13.08 | 13.08 | -0.46% | 8,908 |
| May 17, 2024 | 13.38 | 13.56 | 13.10 | 13.14 | 13.14 | -3.03% | 21,896 |
| May 16, 2024 | 13.35 | 13.65 | 13.28 | 13.55 | 13.55 | 1.50% | 9,947 |
| May 15, 2024 | 13.22 | 13.51 | 13.22 | 13.35 | 13.35 | 1.52% | 10,330 |
| May 14, 2024 | 13.17 | 13.39 | 13.15 | 13.15 | 13.15 | 0.38% | 8,129 |
| May 13, 2024 | 13.36 | 13.59 | 13.10 | 13.10 | 13.10 | -3.32% | 20,622 |
| May 10, 2024 | 13.51 | 13.75 | 13.51 | 13.55 | 13.55 | -0.37% | 15,564 |
| May 9, 2024 | 13.71 | 13.78 | 13.56 | 13.60 | 13.60 | 0.07% | 16,350 |
| May 8, 2024 | 14.11 | 14.11 | 13.50 | 13.59 | 13.59 | -2.37% | 21,955 |
| May 7, 2024 | 13.50 | 14.12 | 13.26 | 13.92 | 13.92 | 4.27% | 41,461 |
| May 6, 2024 | 13.42 | 13.61 | 13.20 | 13.35 | 13.35 | -2.20% | 16,824 |
| May 3, 2024 | 13.23 | 13.74 | 13.22 | 13.65 | 13.65 | 5.00% | 7,906 |