ACRES Commercial Realty Corp. (ACR)

ACRES Commercial Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	21.05	22.05	20.67	21.84	21.84	3.56%	36,040
Apr 30, 2026	20.25	21.20	20.25	21.09	21.09	2.08%	71,560
Apr 29, 2026	20.32	20.66	20.24	20.66	20.66	0.83%	14,332
Apr 28, 2026	20.29	20.54	20.29	20.49	20.49	0.49%	13,726
Apr 27, 2026	20.24	20.53	20.22	20.39	20.39	0.05%	13,874
Apr 24, 2026	20.18	20.38	20.17	20.38	20.38	0.79%	13,822
Apr 23, 2026	20.94	20.94	20.13	20.22	20.22	0.15%	14,852
Apr 22, 2026	20.15	20.21	19.99	20.19	20.19	0.55%	9,903
Apr 21, 2026	20.31	20.40	19.88	20.08	20.08	-1.76%	17,067
Apr 20, 2026	20.37	20.53	20.31	20.44	20.44	0.20%	35,947
Apr 17, 2026	20.00	20.44	19.99	20.40	20.40	2.77%	20,886
Apr 16, 2026	19.67	19.88	19.67	19.85	19.85	0.15%	9,730
Apr 15, 2026	19.65	19.86	19.51	19.82	19.82	0.20%	10,939
Apr 14, 2026	19.53	19.78	19.40	19.78	19.78	1.23%	13,326
Apr 13, 2026	19.19	19.56	19.17	19.54	19.54	0.93%	14,072
Apr 10, 2026	19.12	19.36	19.12	19.36	19.36	0.73%	15,694
Apr 9, 2026	19.21	19.27	19.03	19.22	19.22	0.10%	15,557
Apr 8, 2026	19.26	19.32	19.07	19.20	19.20	0.73%	13,302
Apr 7, 2026	18.90	19.37	18.90	19.06	19.06	0.26%	9,680
Apr 6, 2026	18.79	19.24	18.79	19.01	19.01	0.80%	8,385
Apr 2, 2026	19.17	19.40	18.64	18.86	18.86	-1.67%	17,700
Apr 1, 2026	19.36	19.40	19.18	19.18	19.18	-0.72%	15,674
Mar 31, 2026	19.12	19.35	18.95	19.32	19.32	2.11%	18,191
Mar 30, 2026	18.93	19.31	18.87	18.92	18.92	0.53%	16,494
Mar 27, 2026	18.82	19.06	18.70	18.82	18.82	-0.58%	18,351
Mar 26, 2026	18.91	19.22	18.86	18.93	18.93	-0.58%	17,011
Mar 25, 2026	19.23	19.23	18.96	19.04	19.04	0.21%	25,268
Mar 24, 2026	19.56	19.56	19.00	19.00	19.00	-2.71%	20,563
Mar 23, 2026	19.07	19.66	18.94	19.53	19.53	2.79%	27,046
Mar 20, 2026	18.83	19.01	18.75	19.00	19.00	0.96%	71,160
Mar 19, 2026	18.80	19.04	18.73	18.82	18.82	0.11%	21,455
Mar 18, 2026	18.86	19.02	18.80	18.80	18.80	-1.16%	45,470
Mar 17, 2026	19.26	19.26	19.00	19.02	19.02	-0.63%	16,946
Mar 16, 2026	19.08	19.23	19.04	19.14	19.14	0.68%	12,068
Mar 13, 2026	19.01	19.06	18.90	19.01	19.01	-0.11%	20,183
Mar 12, 2026	18.90	19.12	18.90	19.03	19.03	0.37%	12,519
Mar 11, 2026	18.92	19.11	18.88	18.96	18.96	0.11%	12,367
Mar 10, 2026	19.01	19.38	18.76	18.94	18.94	-0.32%	15,227
Mar 9, 2026	18.88	19.06	18.66	19.00	19.00	-0.11%	27,439
Mar 6, 2026	19.12	19.17	18.54	19.02	19.02	-0.89%	28,235
Mar 5, 2026	18.95	19.62	18.68	19.19	19.19	1.11%	29,426
Mar 4, 2026	18.83	19.03	18.74	18.98	18.98	1.12%	13,112
Mar 3, 2026	18.50	18.77	18.36	18.77	18.77	1.19%	14,220
Mar 2, 2026	18.47	18.68	18.32	18.55	18.55	0.22%	17,516
Feb 27, 2026	18.55	18.79	18.38	18.51	18.51	-0.75%	21,775
Feb 26, 2026	18.96	18.96	18.56	18.65	18.65	-0.11%	8,929
Feb 25, 2026	18.62	18.69	18.50	18.67	18.67	0.43%	14,608
Feb 24, 2026	18.50	18.71	18.49	18.59	18.59	-0.05%	11,951
Feb 23, 2026	18.41	18.94	18.32	18.60	18.60	0.11%	38,488
Feb 20, 2026	18.62	18.72	18.49	18.58	18.58	-0.27%	9,139

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.