ACRES Commercial Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	10.31	10.51	10.27	10.28	10.28	-2.74%	3,501
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
Aug 21, 2026	14.61	14.99	14.61	14.79	14.79	1.16%	18,793
Aug 20, 2026	14.74	14.98	14.51	14.62	14.62	-1.08%	26,301
Aug 19, 2026	15.00	15.20	14.70	14.78	14.78	-0.40%	13,686
Aug 18, 2026	14.60	15.06	14.60	14.84	14.84	2.20%	31,992
Aug 17, 2026	14.18	15.16	13.83	14.52	14.52	1.89%	47,918
Aug 14, 2026	14.19	14.41	13.90	14.25	14.25	0.92%	16,759
Aug 13, 2026	14.12	14.58	14.02	14.12	14.12	0.07%	16,725
Aug 12, 2026	14.21	14.56	14.06	14.11	14.11	0.07%	26,339
Aug 11, 2026	14.88	14.88	14.06	14.10	14.10	-0.77%	28,976
Aug 10, 2026	15.02	15.28	14.11	14.21	14.21	-6.08%	37,147
Aug 7, 2026	14.63	15.43	14.61	15.13	15.13	3.63%	44,057
Aug 6, 2026	14.68	15.61	14.50	14.60	14.60	-0.95%	39,788
Aug 5, 2026	15.31	15.66	14.61	14.74	14.74	-3.72%	50,969
Aug 4, 2026	16.11	16.36	14.71	15.31	15.31	-3.41%	71,153