ACRES Commercial Realty Corp. (ACR)
NYSE: ACR · Real-Time Price · USD
20.79
-0.37 (-1.75%)
Sep 12, 2025, 4:00 PM EDT - Market closed
ACRES Commercial Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 21.18 | 21.19 | 20.75 | 20.79 | 20.79 | -1.75% | 8,752 |
| Sep 11, 2025 | 21.19 | 21.21 | 20.99 | 21.16 | 21.16 | 0.71% | 9,252 |
| Sep 10, 2025 | 20.94 | 21.16 | 20.94 | 21.01 | 21.01 | - | 14,400 |
| Sep 9, 2025 | 21.00 | 21.07 | 20.94 | 21.01 | 21.01 | -0.33% | 8,417 |
| Sep 8, 2025 | 21.31 | 21.41 | 21.01 | 21.08 | 21.08 | -0.85% | 10,212 |
| Sep 5, 2025 | 21.42 | 21.42 | 21.10 | 21.26 | 21.26 | -0.37% | 10,258 |
| Sep 4, 2025 | 21.18 | 21.35 | 21.03 | 21.34 | 21.34 | 1.38% | 13,616 |
| Sep 3, 2025 | 20.47 | 21.20 | 20.47 | 21.05 | 21.05 | 0.24% | 14,698 |
| Sep 2, 2025 | 20.77 | 21.23 | 20.77 | 21.00 | 21.00 | - | 21,549 |
| Aug 29, 2025 | 20.81 | 21.02 | 20.81 | 21.00 | 21.00 | 0.96% | 11,859 |
| Aug 28, 2025 | 20.99 | 20.99 | 20.78 | 20.80 | 20.80 | -0.24% | 13,850 |
| Aug 27, 2025 | 20.91 | 21.07 | 20.75 | 20.85 | 20.85 | -0.81% | 8,425 |
| Aug 26, 2025 | 20.75 | 21.25 | 20.65 | 21.02 | 21.02 | 1.06% | 14,715 |
| Aug 25, 2025 | 21.05 | 21.20 | 20.72 | 20.80 | 20.80 | -1.19% | 20,323 |
| Aug 22, 2025 | 20.61 | 21.18 | 20.42 | 21.05 | 21.05 | 3.19% | 37,910 |
| Aug 21, 2025 | 20.25 | 20.54 | 20.16 | 20.40 | 20.40 | 0.49% | 24,576 |
| Aug 20, 2025 | 20.32 | 20.34 | 20.06 | 20.30 | 20.30 | 0.35% | 26,538 |
| Aug 19, 2025 | 20.15 | 20.58 | 20.05 | 20.23 | 20.23 | 0.40% | 29,169 |
| Aug 18, 2025 | 20.02 | 20.42 | 20.02 | 20.15 | 20.15 | 1.05% | 19,615 |
| Aug 15, 2025 | 19.93 | 20.17 | 19.90 | 19.94 | 19.94 | 0.66% | 32,818 |
| Aug 14, 2025 | 19.82 | 19.90 | 19.70 | 19.81 | 19.81 | -0.30% | 11,507 |
| Aug 13, 2025 | 19.90 | 19.90 | 19.68 | 19.87 | 19.87 | 0.35% | 11,106 |
| Aug 12, 2025 | 19.45 | 19.90 | 19.45 | 19.80 | 19.80 | 1.64% | 27,791 |
| Aug 11, 2025 | 19.55 | 19.65 | 19.39 | 19.48 | 19.48 | -1.07% | 31,082 |
| Aug 8, 2025 | 19.85 | 19.85 | 18.67 | 19.69 | 19.69 | - | 23,270 |
| Aug 7, 2025 | 19.78 | 19.85 | 19.59 | 19.69 | 19.69 | -0.05% | 22,180 |
| Aug 6, 2025 | 19.49 | 19.78 | 19.49 | 19.70 | 19.70 | 0.56% | 19,823 |
| Aug 5, 2025 | 19.36 | 19.59 | 19.18 | 19.59 | 19.59 | 0.67% | 13,886 |
| Aug 4, 2025 | 19.37 | 19.52 | 19.29 | 19.46 | 19.46 | 0.88% | 12,903 |
| Aug 1, 2025 | 19.78 | 19.78 | 18.93 | 19.29 | 19.29 | -1.98% | 22,405 |
| Jul 31, 2025 | 19.05 | 19.70 | 19.05 | 19.68 | 19.68 | 2.98% | 29,945 |
| Jul 30, 2025 | 18.80 | 19.34 | 18.77 | 19.11 | 19.11 | 2.30% | 43,257 |
| Jul 29, 2025 | 19.06 | 19.15 | 18.61 | 18.68 | 18.68 | -1.27% | 30,092 |
| Jul 28, 2025 | 19.17 | 19.22 | 18.86 | 18.92 | 18.92 | -1.30% | 18,018 |
| Jul 25, 2025 | 19.03 | 19.19 | 18.85 | 19.17 | 19.17 | 1.21% | 24,912 |
| Jul 24, 2025 | 18.86 | 19.22 | 18.76 | 18.94 | 18.94 | 0.74% | 40,099 |
| Jul 23, 2025 | 18.59 | 18.86 | 18.51 | 18.80 | 18.80 | 1.90% | 24,136 |
| Jul 22, 2025 | 17.72 | 18.47 | 17.72 | 18.45 | 18.45 | 4.47% | 50,137 |
| Jul 21, 2025 | 17.45 | 17.77 | 17.15 | 17.66 | 17.66 | 0.46% | 23,388 |
| Jul 18, 2025 | 17.80 | 17.92 | 17.58 | 17.58 | 17.58 | -0.51% | 34,365 |
| Jul 17, 2025 | 17.62 | 17.99 | 17.62 | 17.67 | 17.67 | -0.34% | 22,107 |
| Jul 16, 2025 | 17.90 | 17.93 | 17.68 | 17.73 | 17.73 | 0.06% | 31,443 |
| Jul 15, 2025 | 17.79 | 17.95 | 17.72 | 17.72 | 17.72 | -1.01% | 35,326 |
| Jul 14, 2025 | 17.69 | 18.05 | 17.69 | 17.90 | 17.90 | 0.62% | 30,755 |
| Jul 11, 2025 | 17.91 | 17.95 | 17.77 | 17.79 | 17.79 | -0.61% | 19,365 |
| Jul 10, 2025 | 17.63 | 18.10 | 17.63 | 17.90 | 17.90 | 1.42% | 30,036 |
| Jul 9, 2025 | 17.76 | 18.01 | 17.59 | 17.65 | 17.65 | -0.79% | 32,574 |
| Jul 8, 2025 | 17.97 | 18.16 | 17.77 | 17.79 | 17.79 | -0.45% | 32,326 |
| Jul 7, 2025 | 17.85 | 18.26 | 17.83 | 17.87 | 17.87 | -1.76% | 33,089 |
| Jul 3, 2025 | 17.94 | 18.36 | 17.84 | 18.19 | 18.19 | 2.13% | 13,054 |