Skip to main content
logo
ACRES Commercial Realty Corp. (ACR)
NYSE: ACR · Real-Time Price · USD
12.57
-0.79 (-5.91%)
Sep 21, 2026, 4:00 PM EDT - Market closed

ACRES Commercial Realty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 21, 202613.3613.4312.5712.5712.57-5.91%132,995
Sep 18, 202613.3713.9813.3613.3613.360.07%189,807
Sep 17, 202613.4513.8713.2513.3513.350.15%40,807
Sep 16, 202613.3813.5713.2513.3313.33-0.89%27,344
Sep 15, 202613.4213.7313.4113.4513.450.15%27,636
Sep 14, 202613.4413.9913.3713.4313.43-0.96%25,961
Sep 11, 202613.5313.7313.3613.5613.56-0.73%34,307
Sep 10, 202613.7313.9813.5613.6613.66-1.16%42,893
Sep 9, 202614.1014.4413.7813.8213.82-2.54%39,261
Sep 8, 202614.3614.7314.1814.1814.18-0.70%29,010
Sep 4, 202614.0314.5014.0014.2814.280.99%44,155
Sep 3, 202614.0814.4714.0814.1414.140.71%17,970
Sep 2, 202614.0514.4713.7014.0414.040.79%48,767
Sep 1, 202613.8814.1113.6813.9313.93-30,646
Aug 31, 202613.9714.1613.8413.9313.93-0.21%19,051
Aug 28, 202614.0614.2613.8413.9613.96-0.99%28,364
Aug 27, 202614.3614.3814.0714.1014.10-1.26%37,011
Aug 26, 202614.7614.7714.2614.2814.28-3.90%19,595
Aug 25, 202614.9914.9914.8514.8614.860.27%11,350
Aug 24, 202614.7515.1214.7514.8214.820.20%13,469
Aug 21, 202614.6114.9914.6114.7914.791.16%18,793
Aug 20, 202614.7414.9814.5114.6214.62-1.08%26,301
Aug 19, 202615.0015.2014.7014.7814.78-0.40%13,686
Aug 18, 202614.6015.0614.6014.8414.842.20%31,992
Aug 17, 202614.1815.1613.8314.5214.521.89%47,918
Aug 14, 202614.1914.4113.9014.2514.250.92%16,759
Aug 13, 202614.1214.5814.0214.1214.120.07%16,725
Aug 12, 202614.2114.5614.0614.1114.110.07%26,339
Aug 11, 202614.8814.8814.0614.1014.10-0.77%28,976
Aug 10, 202615.0215.2814.1114.2114.21-6.08%37,147
Aug 7, 202614.6315.4314.6115.1315.133.63%44,057
Aug 6, 202614.6815.6114.5014.6014.60-0.95%39,788
Aug 5, 202615.3115.6614.6114.7414.74-3.72%50,969
Aug 4, 202616.1116.3614.7115.3115.31-3.41%71,153
Aug 3, 202617.5617.7015.7115.8515.85-9.43%66,697
Jul 31, 202617.5017.7117.1517.5017.50-0.79%38,670
Jul 30, 202617.9817.9817.3017.6417.64-3.61%41,412
Jul 29, 202618.2018.6718.1018.3018.301.05%38,383
Jul 28, 202618.0418.2417.7218.1118.111.29%38,386
Jul 27, 202617.5718.0917.5717.8817.881.30%12,317
Jul 24, 202617.5817.9417.5017.6517.651.26%17,638
Jul 23, 202617.2417.7317.2117.4317.43-0.40%19,554
Jul 22, 202617.6717.8017.4817.5017.50-0.23%17,579
Jul 21, 202617.2117.6817.1717.5417.540.86%11,454
Jul 20, 202617.7517.7817.3017.3917.39-2.30%13,763
Jul 17, 202617.8418.1117.5517.8017.800.34%18,891
Jul 16, 202617.7217.9617.4817.7417.740.23%16,719
Jul 15, 202617.3518.0017.2517.7017.701.09%16,220
Jul 14, 202617.7417.9917.2817.5117.51-0.85%25,100
Jul 13, 202617.3917.7517.2817.6617.661.96%15,078