Skip to main content
logo
ACRES Commercial Realty Corp. (ACR)
NYSE: ACR · Real-Time Price · USD
21.41
-0.24 (-1.11%)
Dec 29, 2025, 4:00 PM EST - Market closed

ACRES Commercial Realty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 29, 202521.5521.6121.2421.4121.41-1.11%23,278
Dec 26, 202522.0022.1121.5621.6521.65-2.39%18,248
Dec 24, 202522.4622.4621.9222.1822.18-1.68%19,487
Dec 23, 202523.9723.9722.4522.5622.56-2.88%18,641
Dec 22, 202523.2023.9722.8323.2323.230.04%53,506
Dec 19, 202524.0824.6123.2223.2223.22-3.41%235,843
Dec 18, 202524.0024.5723.5224.0424.040.71%91,748
Dec 17, 202523.5324.4523.4823.8723.870.93%58,683
Dec 16, 202523.7023.9823.5223.6523.650.08%25,982
Dec 15, 202523.8023.9723.5323.6323.63-0.34%26,321
Dec 12, 202523.8523.9923.4423.7123.710.04%36,994
Dec 11, 202523.4723.8522.9923.7023.701.80%34,372
Dec 10, 202523.4423.8522.7423.2823.28-0.68%60,060
Dec 9, 202523.8324.0423.4223.4423.44-1.18%30,964
Dec 8, 202523.5424.1723.2023.7223.720.85%47,242
Dec 5, 202523.0823.7122.6223.5223.522.39%83,972
Dec 4, 202522.5923.1021.5522.9722.972.00%50,086
Dec 3, 202520.5522.7420.5522.5222.528.90%48,635
Dec 2, 202521.2921.2920.4820.6820.68-1.85%12,165
Dec 1, 202521.2521.4420.6921.0721.07-0.66%44,252
Nov 28, 202521.0821.2121.0021.2121.210.66%3,840
Nov 26, 202521.1121.3720.7021.0721.07-0.94%16,734
Nov 25, 202520.8121.3320.6121.2721.272.95%20,109
Nov 24, 202520.5421.0020.4020.6620.661.13%26,135
Nov 21, 202519.7320.5819.7320.4320.433.29%392,579
Nov 20, 202520.9220.9219.6019.7819.78-4.67%19,756
Nov 19, 202521.0721.1020.5820.7520.75-2.76%20,247
Nov 18, 202521.3821.6121.0221.3421.34-0.37%26,486
Nov 17, 202521.3521.6121.3521.4221.42-19,114
Nov 14, 202521.5721.5821.3121.4221.42-0.19%15,455
Nov 13, 202521.3221.6621.3221.4621.46-0.23%22,826
Nov 12, 202521.5021.7521.3321.5121.510.14%24,600
Nov 11, 202521.4621.8921.2921.4821.48-1.06%16,053
Nov 10, 202522.0522.0521.6021.7121.71-1.27%17,397
Nov 7, 202521.8222.0521.7121.9921.991.10%25,300
Nov 6, 202521.8021.9821.6321.7521.750.28%22,309
Nov 5, 202521.5021.8521.5021.6921.690.46%27,105
Nov 4, 202521.3421.7921.3021.5921.590.79%28,186
Nov 3, 202521.0021.4620.9821.4221.422.00%31,137
Oct 31, 202520.8121.0520.7021.0021.000.96%22,603
Oct 30, 202520.5020.9919.9120.8020.809.99%55,196
Oct 29, 202519.1619.3018.6118.9118.91-0.58%19,629
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