ACRES Commercial Realty Corp. (ACR)
NYSE: ACR · Real-Time Price · USD
18.91
-0.11 (-0.58%)
Oct 29, 2025, 4:00 PM EDT - Market closed

ACRES Commercial Realty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202519.1619.3018.6118.9118.91-0.58%19,014
Oct 28, 202519.0919.2618.8919.0219.02-0.47%23,043
Oct 27, 202519.2319.4519.0919.1119.11-0.68%14,325
Oct 24, 202519.2619.6219.0019.2419.24-0.16%15,007
Oct 23, 202519.4019.4919.2519.2719.27-0.05%9,913
Oct 22, 202519.4619.5419.1719.2819.28-0.16%15,853
Oct 21, 202519.5719.7619.2519.3119.31-1.33%19,216
Oct 20, 202519.1619.8019.1619.5719.571.45%13,100
Oct 17, 202520.2320.3518.9919.2919.29-4.93%41,026
Oct 16, 202520.3220.8020.2520.2920.29-1.31%15,274
Oct 15, 202520.2120.7220.2120.5620.560.29%15,044
Oct 14, 202520.3020.6220.3020.5020.50-0.15%14,426
Oct 13, 202520.3120.6020.3120.5320.531.38%14,420
Oct 10, 202520.5320.6420.2520.2520.25-1.36%14,031
Oct 9, 202520.6720.9620.4520.5320.53-0.92%16,510
Oct 8, 202520.4620.8520.4620.7220.721.22%11,510
Oct 7, 202520.2220.6820.2220.4720.470.49%19,296
Oct 6, 202520.7420.7420.2120.3720.37-1.36%14,118
Oct 3, 202520.6920.8420.5120.6520.650.24%15,675
Oct 2, 202520.6820.9020.2420.6020.60-1.20%27,487
Oct 1, 202520.9921.2520.8020.8520.85-1.47%22,312
Sep 30, 202520.9721.2920.9721.1621.160.76%23,005
Sep 29, 202521.3421.3420.8821.0021.00-0.80%16,854
Sep 26, 202521.1721.2120.7021.1721.170.43%21,402
Sep 25, 202521.0621.1820.6521.0821.08-0.43%13,419
Sep 24, 202521.0721.2721.0621.1721.170.19%17,961
Sep 23, 202521.3221.4321.0621.1321.13-0.61%19,513
Sep 22, 202520.8621.2820.8521.2621.261.48%12,353
Sep 19, 202521.2321.3220.4520.9520.95-1.18%59,476
Sep 18, 202520.7421.2920.4821.2021.202.37%24,810
Sep 17, 202521.0521.0520.6720.7120.71-0.34%20,146
Sep 16, 202520.8221.0320.5820.7820.78-0.24%19,487
Sep 15, 202520.9821.0020.7920.8320.830.19%20,098
Sep 12, 202521.1821.1920.7520.7920.79-1.75%8,752
Sep 11, 202521.1921.2120.9921.1621.160.71%9,252
Sep 10, 202520.9421.1620.9421.0121.01-14,400
Sep 9, 202521.0021.0720.9421.0121.01-0.33%8,417
Sep 8, 202521.3121.4121.0121.0821.08-0.85%10,212
Sep 5, 202521.4221.4221.1021.2621.26-0.37%10,258
Sep 4, 202521.1821.3521.0321.3421.341.38%13,616
Sep 3, 202520.4721.2020.4721.0521.050.24%14,698
Sep 2, 202520.7721.2320.7721.0021.00-21,549
Aug 29, 202520.8121.0220.8121.0021.000.96%11,859
Aug 28, 202520.9920.9920.7820.8020.80-0.24%13,850
Aug 27, 202520.9121.0720.7520.8520.85-0.81%8,425
Aug 26, 202520.7521.2520.6521.0221.021.06%14,715
Aug 25, 202521.0521.2020.7220.8020.80-1.19%20,323
Aug 22, 202520.6121.1820.4221.0521.053.19%37,910
Aug 21, 202520.2520.5420.1620.4020.400.49%24,576
Aug 20, 202520.3220.3420.0620.3020.300.35%26,538