ACRES Commercial Realty Corp. (ACR)
NYSE: ACR · Real-Time Price · USD
20.81
+0.34 (1.66%)
Oct 8, 2025, 4:00 PM EDT - Market closed

ACRES Commercial Realty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202520.4620.6220.4620.79-1.56%1,268
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
Aug 19, 202520.1520.5820.0520.2320.230.40%29,169
Aug 18, 202520.0220.4220.0220.1520.151.05%19,615
Aug 15, 202519.9320.1719.9019.9419.940.66%32,818
Aug 14, 202519.8219.9019.7019.8119.81-0.30%11,507
Aug 13, 202519.9019.9019.6819.8719.870.35%11,106
Aug 12, 202519.4519.9019.4519.8019.801.64%27,791
Aug 11, 202519.5519.6519.3919.4819.48-1.07%31,082
Aug 8, 202519.8519.8518.6719.6919.69-23,270
Aug 7, 202519.7819.8519.5919.6919.69-0.05%22,180
Aug 6, 202519.4919.7819.4919.7019.700.56%19,823
Aug 5, 202519.3619.5919.1819.5919.590.67%13,886
Aug 4, 202519.3719.5219.2919.4619.460.88%12,903
Aug 1, 202519.7819.7818.9319.2919.29-1.98%22,405
Jul 31, 202519.0519.7019.0519.6819.682.98%29,945
Jul 30, 202518.8019.3418.7719.1119.112.30%43,257