Skip to main content
ACRES Commercial Realty Corp. (ACR)
NYSE: ACR · Real-Time Price · USD
19.52
-0.21 (-1.06%)
Feb 21, 2025, 4:00 PM EST - Market closed

ACRES Commercial Realty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202519.5019.7319.5019.7319.730.87%19,493
Feb 19, 202519.7819.7819.3719.5619.56-1.46%20,748
Feb 18, 202519.0920.0018.8319.8519.854.69%49,576
Feb 14, 202518.9819.0518.6718.9618.96-14,111
Feb 13, 202519.2819.2818.8818.9618.96-1.04%42,860
Feb 12, 202518.5319.2018.3219.1619.162.46%22,158
Feb 11, 202518.7018.7218.6118.7018.70-0.05%19,837
Feb 10, 202518.7118.7518.4618.7118.710.70%32,267
Feb 7, 202518.3918.6018.3018.5818.580.98%58,648
Feb 6, 202518.0018.7018.0018.4018.401.04%62,434
Feb 5, 202518.5018.5018.1918.2118.21-1.57%20,971
Feb 4, 202517.8718.5017.7718.5018.504.23%27,448
Feb 3, 202517.5917.9017.2617.7517.750.40%12,338
Jan 31, 202517.6017.7517.1017.6817.680.45%7,964
Jan 30, 202517.3517.6817.3517.6017.601.38%7,962
Jan 29, 202517.1417.6015.6417.3617.360.99%14,617
Jan 28, 202517.4017.5017.1217.1917.19-1.94%12,614
Jan 27, 202517.7917.7917.4517.5317.53-0.57%15,867
Jan 24, 202517.9518.0517.5217.6317.63-1.78%14,643
Jan 23, 202518.1118.1517.9517.9517.95-0.06%21,394
Jan 22, 202517.8318.0417.7117.9617.960.90%21,350
Jan 21, 202517.6818.1017.6017.8017.800.68%47,274
Jan 17, 202517.7517.7817.5517.6817.68-0.11%13,469
Jan 16, 202517.4417.7117.0017.7017.702.25%14,049
Jan 15, 202517.5017.5117.3117.3117.31-0.46%14,323
Jan 14, 202517.1617.6617.1317.3917.390.87%31,306
Jan 13, 202517.4717.4717.1017.2417.24-0.86%23,919
Jan 10, 202517.2017.4417.1017.3917.39-0.17%14,255
Jan 8, 202517.2817.5017.2017.4217.420.99%17,607
Jan 7, 202517.3017.4017.1017.2517.25-0.75%14,946
Jan 6, 202517.0017.3916.8817.3817.383.15%20,718
Jan 3, 202516.4816.9416.3016.8516.852.25%8,927
Jan 2, 202516.1016.5816.0616.4816.482.04%12,003
Dec 31, 202416.0516.2115.6916.1516.151.89%16,182
Dec 30, 202416.1316.1315.8515.8515.85-2.64%13,317
Dec 27, 202416.0516.3615.9816.2816.280.68%11,858
Dec 26, 202415.7516.1715.7116.1716.172.34%9,148
Dec 24, 202415.3615.9415.3615.8015.802.20%8,578
Dec 23, 202416.0116.0515.3515.4615.46-3.13%16,766
Dec 20, 202415.4816.0215.4815.9615.964.25%19,603
Dec 19, 202415.9815.9814.9415.3115.31-3.16%20,017
Dec 18, 202417.1017.1015.8115.8115.81-7.05%26,629
Dec 17, 202417.3017.3117.0017.0117.01-0.93%16,688
Dec 16, 202417.2217.2917.1517.1717.170.23%9,596
Dec 13, 202417.1317.5317.0917.1317.13-0.06%15,679
Dec 12, 202417.3017.3717.1417.1417.14-0.58%15,080
Dec 11, 202417.1617.3017.1317.2417.24-12,009
Dec 10, 202417.4017.4017.2017.2417.24-1.03%11,594
Dec 9, 202417.2717.4317.2717.4217.420.29%10,829
Dec 6, 202417.6017.6017.3617.3717.37-1.42%9,984
Dec 5, 202417.6917.6917.5817.6217.62-10,940
Dec 4, 202417.5917.7517.5817.6217.62-0.45%15,469
Dec 3, 202417.1417.7717.1417.7017.702.49%15,385
Dec 2, 202417.3617.3617.1017.2717.27-0.58%11,411
Nov 29, 202417.4617.4617.3317.3717.370.06%5,162
Nov 27, 202417.2017.4017.2017.3617.360.12%12,419
Nov 26, 202417.3617.3616.9417.3417.340.23%14,130
Nov 25, 202416.6517.3316.6517.3017.303.28%26,403
Nov 22, 202416.6316.8016.6016.7516.750.06%17,127
Nov 21, 202416.7516.7616.5516.7416.74-21,114
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