ACRES Commercial Realty Corp. (ACR)

ACRES Commercial Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	19.98	19.98	19.42	19.52	19.52	-2.11%	21,346
May 20, 2026	19.68	20.00	19.46	19.94	19.94	1.89%	18,964
May 19, 2026	19.51	19.63	19.47	19.57	19.57	-0.31%	19,350
May 18, 2026	19.78	20.14	19.50	19.63	19.63	0.31%	10,686
May 15, 2026	20.42	20.68	19.39	19.57	19.57	-5.32%	16,122
May 14, 2026	20.69	21.19	20.66	20.67	20.67	-0.72%	8,115
May 13, 2026	20.89	21.70	20.80	20.82	20.82	-1.05%	19,180
May 12, 2026	21.72	21.77	21.01	21.04	21.04	-4.15%	16,880
May 11, 2026	22.38	22.49	21.75	21.95	21.95	-2.88%	23,240
May 8, 2026	22.60	22.89	22.40	22.60	22.60	-0.57%	26,020
May 7, 2026	22.90	22.90	22.40	22.73	22.73	-0.48%	12,769
May 6, 2026	22.80	23.15	22.36	22.84	22.84	0.88%	19,517
May 5, 2026	21.78	22.73	21.65	22.64	22.64	4.00%	22,492
May 4, 2026	21.72	22.22	21.69	21.77	21.77	-0.32%	22,333
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%	9,936
Apr 21, 2026	20.31	20.40	19.88	20.08	20.08	-1.76%	17,074
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%	20,889
Apr 16, 2026	19.67	19.88	19.67	19.85	19.85	0.15%	9,732
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%	8,411
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

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.