ACRES Commercial Realty Corp. (ACR)
NYSE: ACR · Real-Time Price · USD
13.73
+0.84 (6.52%)
At close: Nov 2, 2026, 4:00 PM EST
13.73
0.00 (0.00%)
After-hours: Nov 2, 2026, 7:00 PM EST
ACRES Commercial Realty Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 12.92 | 14.01 | 12.92 | 13.73 | 13.73 | 6.52% | 35,789 |
| Oct 30, 2026 | 12.80 | 13.12 | 12.80 | 12.89 | 12.89 | 1.18% | 33,213 |
| Oct 29, 2026 | 12.61 | 12.96 | 12.01 | 12.74 | 12.74 | 1.68% | 48,923 |
| Oct 28, 2026 | 12.24 | 12.59 | 11.91 | 12.53 | 12.53 | 1.95% | 48,300 |
| Oct 27, 2026 | 11.97 | 12.34 | 11.76 | 12.29 | 12.29 | 2.85% | 32,739 |
| Oct 26, 2026 | 11.52 | 11.96 | 11.37 | 11.95 | 11.95 | 2.22% | 31,857 |
| Oct 23, 2026 | 10.97 | 11.81 | 10.86 | 11.69 | 11.69 | 7.05% | 79,513 |
| Oct 22, 2026 | 10.54 | 10.92 | 10.32 | 10.92 | 10.92 | 4.20% | 42,131 |
| Oct 21, 2026 | 10.42 | 10.69 | 10.21 | 10.48 | 10.48 | 0.10% | 26,119 |
| Oct 20, 2026 | 10.34 | 10.60 | 10.31 | 10.47 | 10.47 | 0.29% | 14,893 |
| Oct 19, 2026 | 10.28 | 10.47 | 10.18 | 10.44 | 10.44 | 0.38% | 33,816 |
| Oct 16, 2026 | 10.51 | 10.63 | 10.25 | 10.40 | 10.40 | -0.67% | 30,045 |
| Oct 15, 2026 | 10.15 | 10.50 | 10.02 | 10.47 | 10.47 | 4.80% | 60,607 |
| Oct 14, 2026 | 10.05 | 10.15 | 9.91 | 9.99 | 9.99 | -1.38% | 43,083 |
| Oct 13, 2026 | 10.31 | 10.51 | 10.08 | 10.13 | 10.13 | -4.16% | 70,836 |
| Oct 12, 2026 | 10.34 | 10.61 | 10.22 | 10.57 | 10.57 | 1.15% | 59,417 |
| Oct 9, 2026 | 10.18 | 10.53 | 10.18 | 10.45 | 10.45 | 2.35% | 49,709 |
| Oct 8, 2026 | 10.16 | 10.38 | 10.16 | 10.21 | 10.21 | -0.29% | 32,618 |
| Oct 7, 2026 | 10.29 | 10.38 | 10.07 | 10.24 | 10.24 | -0.58% | 51,477 |
| Oct 6, 2026 | 10.37 | 10.57 | 10.09 | 10.30 | 10.30 | 0.10% | 29,964 |
| Oct 5, 2026 | 10.96 | 10.96 | 10.29 | 10.29 | 10.29 | -5.60% | 39,187 |
| Oct 2, 2026 | 10.97 | 11.07 | 10.76 | 10.90 | 10.90 | 0.28% | 26,399 |
| Oct 1, 2026 | 11.01 | 11.06 | 10.53 | 10.87 | 10.87 | -1.72% | 59,572 |
| Sep 30, 2026 | 10.21 | 11.49 | 10.21 | 11.06 | 11.06 | 9.50% | 118,451 |
| Sep 29, 2026 | 10.29 | 10.29 | 9.92 | 10.10 | 10.10 | -2.42% | 43,845 |
| Sep 28, 2026 | 10.40 | 10.65 | 10.33 | 10.35 | 10.35 | -1.24% | 58,343 |
| Sep 25, 2026 | 10.91 | 10.95 | 10.21 | 10.48 | 10.48 | -4.38% | 59,204 |
| Sep 24, 2026 | 11.94 | 12.02 | 10.92 | 10.96 | 10.96 | -7.67% | 44,433 |
| Sep 23, 2026 | 12.35 | 12.52 | 11.87 | 11.87 | 11.87 | -4.35% | 48,673 |
| Sep 22, 2026 | 12.57 | 12.95 | 12.41 | 12.41 | 12.41 | -1.27% | 37,634 |
| Sep 21, 2026 | 13.36 | 13.43 | 12.57 | 12.57 | 12.57 | -5.91% | 132,995 |
| Sep 18, 2026 | 13.37 | 13.98 | 13.36 | 13.36 | 13.36 | 0.07% | 189,807 |
| Sep 17, 2026 | 13.45 | 13.87 | 13.25 | 13.35 | 13.35 | 0.15% | 40,807 |
| Sep 16, 2026 | 13.38 | 13.57 | 13.25 | 13.33 | 13.33 | -0.89% | 27,344 |
| Sep 15, 2026 | 13.42 | 13.73 | 13.41 | 13.45 | 13.45 | 0.15% | 27,636 |
| Sep 14, 2026 | 13.44 | 13.99 | 13.37 | 13.43 | 13.43 | -0.96% | 25,961 |
| Sep 11, 2026 | 13.53 | 13.73 | 13.36 | 13.56 | 13.56 | -0.73% | 34,307 |
| Sep 10, 2026 | 13.73 | 13.98 | 13.56 | 13.66 | 13.66 | -1.16% | 42,893 |
| Sep 9, 2026 | 14.10 | 14.44 | 13.78 | 13.82 | 13.82 | -2.54% | 39,261 |
| Sep 8, 2026 | 14.36 | 14.73 | 14.18 | 14.18 | 14.18 | -0.70% | 29,010 |
| Sep 4, 2026 | 14.03 | 14.50 | 14.00 | 14.28 | 14.28 | 0.99% | 44,155 |
| Sep 3, 2026 | 14.08 | 14.47 | 14.08 | 14.14 | 14.14 | 0.71% | 17,970 |
| Sep 2, 2026 | 14.05 | 14.47 | 13.70 | 14.04 | 14.04 | 0.79% | 48,767 |
| Sep 1, 2026 | 13.88 | 14.11 | 13.68 | 13.93 | 13.93 | - | 30,646 |
| Aug 31, 2026 | 13.97 | 14.16 | 13.84 | 13.93 | 13.93 | -0.21% | 19,051 |
| Aug 28, 2026 | 14.06 | 14.26 | 13.84 | 13.96 | 13.96 | -0.99% | 28,364 |
| Aug 27, 2026 | 14.36 | 14.38 | 14.07 | 14.10 | 14.10 | -1.26% | 37,011 |
| Aug 26, 2026 | 14.76 | 14.77 | 14.26 | 14.28 | 14.28 | -3.90% | 19,595 |
| Aug 25, 2026 | 14.99 | 14.99 | 14.85 | 14.86 | 14.86 | 0.27% | 11,350 |
| Aug 24, 2026 | 14.75 | 15.12 | 14.75 | 14.82 | 14.82 | 0.20% | 13,469 |