Skip to main content
ACRES Commercial Realty Corp. (ACR)
NYSE: ACR · Real-Time Price · USD
16.74
+0.10 (0.60%)
Nov 20, 2024, 4:00 PM EST - Market closed

ACRES Commercial Realty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202416.3816.7416.3816.7416.740.60%12,130
Nov 19, 202416.4816.6416.0316.6416.641.90%15,722
Nov 18, 202416.7416.8116.3316.3316.33-2.45%26,329
Nov 15, 202416.1916.7816.0916.7416.743.72%32,776
Nov 14, 202416.2016.2216.0616.1416.14-0.55%8,817
Nov 13, 202416.1116.2416.0016.2316.23-0.06%15,492
Nov 12, 202416.0216.2416.0216.2416.240.87%17,703
Nov 11, 202416.1216.1516.0216.1016.10-0.31%18,320
Nov 8, 202415.8816.1515.7116.1516.150.94%24,109
Nov 7, 202416.1916.2216.0016.0016.00-0.81%23,178
Nov 6, 202416.0416.9316.0416.1316.133.53%92,636
Nov 5, 202415.6115.6215.5415.5815.58-0.89%24,416
Nov 4, 202415.5015.7215.3715.7215.722.14%19,824
Nov 1, 202415.3015.4315.3015.3915.390.59%18,245
Oct 31, 202415.1715.5215.1015.3015.300.86%30,700
Oct 30, 202414.9715.2014.9715.1715.172.02%41,181
Oct 29, 202415.1315.2614.8714.8714.87-1.65%16,915
Oct 28, 202415.1515.3215.1215.1215.12-0.26%25,398
Oct 25, 202415.2115.2515.1615.1615.16-1.04%10,108
Oct 24, 202415.2915.3515.2615.3215.320.20%11,387
Oct 23, 202415.3715.4915.2015.2915.29-1.23%9,986
Oct 22, 202415.5015.5015.2315.4815.480.32%17,215
Oct 21, 202415.6615.6615.3615.4315.43-1.53%9,675
Oct 18, 202415.3715.6715.3715.6715.672.15%7,757
Oct 17, 202415.2115.3415.2115.3415.340.85%11,342
Oct 16, 202415.4915.4915.2115.2115.21-1.81%14,648
Oct 15, 202415.5515.7115.4915.4915.49-0.13%17,317
Oct 14, 202415.7215.7315.4815.5115.51-1.71%10,798
Oct 11, 202415.7715.9515.7715.7815.78-0.50%10,494
Oct 10, 202415.7015.9015.6215.8615.860.32%11,213
Oct 9, 202415.4315.9615.4315.8115.813.27%18,039
Oct 8, 202415.2515.3715.1615.3115.310.72%16,496
Oct 7, 202415.6515.7115.1815.2015.20-3.00%29,650
Oct 4, 202415.8915.9015.6615.6715.67-0.70%21,868
Oct 3, 202415.6515.9015.6015.7815.780.83%13,571
Oct 2, 202415.8215.8215.6515.6515.65-0.70%21,619
Oct 1, 202415.7515.8015.6815.7615.760.64%5,985
Sep 30, 202415.5215.8715.4615.6615.660.84%12,263
Sep 27, 202415.5315.7615.4715.5315.53-0.51%14,724
Sep 26, 202415.7515.8915.5515.6115.61-0.83%20,593
Sep 25, 202415.9015.9615.6715.7415.74-0.51%19,829
Sep 24, 202415.9515.9915.7215.8215.82-0.82%26,002
Sep 23, 202415.7215.9515.6515.9515.951.01%20,379
Sep 20, 202415.3315.7915.2815.7915.792.20%58,008
Sep 19, 202415.4615.4815.3415.4515.450.78%8,341
Sep 18, 202415.4215.4515.3315.3315.33-0.26%15,327
Sep 17, 202415.3215.4215.3015.3715.370.13%21,180
Sep 16, 202415.4015.4115.2815.3515.35-0.20%13,336
Sep 13, 202415.3915.4815.3115.3815.38-0.45%13,710
Sep 12, 202415.3815.5015.2015.4515.45-0.13%21,033
Sep 11, 202415.2015.4715.1715.4715.471.38%15,192
Sep 10, 202415.4715.5815.2015.2615.26-0.78%11,934
Sep 9, 202415.5515.6615.2515.3815.38-1.09%20,233
Sep 6, 202415.6715.6715.4915.5515.55-0.77%3,934
Sep 5, 202415.4115.7115.4115.6715.671.29%7,602
Sep 4, 202415.4915.4915.3515.4715.470.06%6,445
Sep 3, 202415.4515.5015.3615.4615.460.06%15,672
Aug 30, 202415.8015.8015.4415.4515.45-1.90%27,848
Aug 29, 202415.8015.8015.6515.7515.75-0.19%16,252
Aug 28, 202415.7515.8015.7015.7815.780.25%10,595
Aug 27, 202415.8015.8015.7415.7415.74-0.25%4,780
Aug 26, 202415.8015.8015.7015.7815.780.64%6,850
Aug 23, 202415.6515.7515.6015.6815.68-0.32%10,524
Aug 22, 202415.8815.9515.7315.7315.73-0.94%7,056
Aug 21, 202415.8115.9315.8115.8815.880.44%11,342
Aug 20, 202415.7115.8515.6715.8115.811.15%13,273
Aug 19, 202415.4515.6515.3015.6315.631.96%8,725
Aug 16, 202415.2215.3915.1415.3315.330.72%11,868
Aug 15, 202415.7815.7815.2215.2215.22-3.55%45,722
Aug 14, 202415.9515.9615.7315.7815.78-0.32%15,785
Aug 13, 202415.7216.1315.6015.8315.830.70%27,628
Aug 12, 202415.6315.7715.4615.7215.721.16%24,874
Aug 9, 202415.5115.6915.3515.5415.541.24%60,331
Aug 8, 202415.6415.6415.3515.3515.35-1.85%11,773
Aug 7, 202415.2615.8215.2515.6415.643.17%25,788
Aug 6, 202415.3415.3415.1415.1615.16-19,127
Aug 5, 202415.1015.2214.6315.1615.160.40%45,275
Aug 2, 202415.0015.2014.8515.1015.101.82%30,274
Aug 1, 202414.4015.0014.4014.8314.833.56%51,384
Jul 31, 202414.4714.7014.3014.3214.32-0.90%28,802
Jul 30, 202414.1514.5714.1414.4514.451.69%27,340
Jul 29, 202413.9114.3313.9114.2114.211.50%17,932
Jul 26, 202413.8914.0513.8914.0014.000.14%16,159
Jul 25, 202413.8714.0013.8513.9813.980.22%21,020
Jul 24, 202413.8114.0013.8113.9513.950.36%13,678
Jul 23, 202413.9014.0013.8113.9013.90-0.36%24,617
Jul 22, 202413.9814.0013.8513.9513.95-0.21%29,913
Jul 19, 202413.8014.0813.8013.9813.981.30%3,190
Jul 18, 202413.8613.9413.8013.8013.80-0.86%6,363
Jul 17, 202414.0114.0713.7213.9213.92-0.71%13,605
Jul 16, 202413.7114.1013.7114.0214.021.96%5,696
Jul 15, 202413.9014.1313.7513.7513.75-1.43%15,338
Jul 12, 202413.8213.9913.6213.9513.952.05%5,900
Jul 11, 202413.4713.7713.4713.6713.671.79%9,385
Jul 10, 202413.2613.5013.2613.4313.432.13%8,865
Jul 9, 202413.1213.3113.1213.1513.15-0.53%7,940
Jul 8, 202413.1013.3713.1013.2213.220.69%4,741
Jul 5, 202413.1513.2213.0713.1313.13-0.15%5,304
Jul 3, 202413.3213.3313.1513.1513.15-0.08%7,383
Jul 2, 202413.0313.2313.0313.1613.160.46%5,673