ACRES Commercial Realty Corp. (ACR)
NYSE: ACR · Real-Time Price · USD
17.54
+0.15 (0.86%)
At close: Jul 21, 2026, 4:00 PM EDT
17.54
0.00 (0.00%)
After-hours: Jul 21, 2026, 4:10 PM EDT
ACRES Commercial Realty Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | - | 0.63% | 7,109 |
| Jul 20, 2026 | 17.75 | 17.78 | 17.30 | 17.39 | 17.39 | -2.30% | 13,763 |
| Jul 17, 2026 | 17.84 | 18.11 | 17.55 | 17.80 | 17.80 | 0.34% | 18,891 |
| Jul 16, 2026 | 17.72 | 17.96 | 17.48 | 17.74 | 17.74 | 0.23% | 16,719 |
| Jul 15, 2026 | 17.35 | 18.00 | 17.25 | 17.70 | 17.70 | 1.09% | 16,220 |
| Jul 14, 2026 | 17.74 | 17.99 | 17.28 | 17.51 | 17.51 | -0.85% | 25,100 |
| Jul 13, 2026 | 17.39 | 17.75 | 17.28 | 17.66 | 17.66 | 1.96% | 15,078 |
| Jul 10, 2026 | 17.23 | 17.42 | 17.23 | 17.32 | 17.32 | -0.63% | 10,318 |
| Jul 9, 2026 | 17.25 | 17.47 | 17.11 | 17.43 | 17.43 | 0.75% | 13,137 |
| Jul 8, 2026 | 17.46 | 17.58 | 17.27 | 17.30 | 17.30 | -1.70% | 8,680 |
| Jul 7, 2026 | 18.06 | 18.07 | 17.55 | 17.60 | 17.60 | -2.60% | 8,831 |
| Jul 6, 2026 | 17.92 | 18.14 | 17.92 | 18.07 | 18.07 | 0.39% | 8,135 |
| Jul 2, 2026 | 18.21 | 18.29 | 17.94 | 18.00 | 18.00 | -0.50% | 11,635 |
| Jul 1, 2026 | 17.92 | 18.19 | 17.92 | 18.09 | 18.09 | 1.69% | 25,529 |
| Jun 30, 2026 | 17.81 | 18.18 | 17.64 | 17.79 | 17.79 | -1.28% | 40,186 |
| Jun 29, 2026 | 18.21 | 18.44 | 17.71 | 18.02 | 18.02 | -2.59% | 27,825 |
| Jun 26, 2026 | 17.11 | 18.50 | 16.86 | 18.50 | 18.50 | 8.70% | 175,994 |
| Jun 25, 2026 | 17.51 | 17.55 | 16.91 | 17.02 | 17.02 | -2.69% | 34,007 |
| Jun 24, 2026 | 18.22 | 18.47 | 17.42 | 17.49 | 17.49 | -3.10% | 27,542 |
| Jun 23, 2026 | 17.84 | 18.37 | 17.84 | 18.05 | 18.05 | 2.32% | 23,584 |
| Jun 22, 2026 | 16.61 | 17.87 | 16.61 | 17.64 | 17.64 | 6.20% | 108,360 |
| Jun 18, 2026 | 16.63 | 16.72 | 15.66 | 16.61 | 16.61 | 0.67% | 198,882 |
| Jun 17, 2026 | 16.00 | 16.52 | 15.61 | 16.50 | 16.50 | 3.51% | 67,401 |
| Jun 16, 2026 | 16.51 | 16.52 | 15.65 | 15.94 | 15.94 | -2.75% | 76,682 |
| Jun 15, 2026 | 17.78 | 17.87 | 15.80 | 16.39 | 16.39 | -8.89% | 85,263 |
| Jun 12, 2026 | 18.04 | 18.20 | 17.96 | 17.99 | 17.99 | -0.17% | 28,361 |
| Jun 11, 2026 | 17.98 | 18.08 | 17.79 | 18.02 | 18.02 | - | 21,356 |
| Jun 10, 2026 | 18.30 | 18.39 | 18.01 | 18.02 | 18.02 | -1.74% | 21,607 |
| Jun 9, 2026 | 18.46 | 18.75 | 18.09 | 18.34 | 18.34 | -0.65% | 17,836 |
| Jun 8, 2026 | 18.57 | 18.88 | 18.36 | 18.46 | 18.46 | -0.70% | 20,026 |
| Jun 5, 2026 | 18.65 | 18.73 | 18.25 | 18.59 | 18.59 | -0.85% | 25,626 |
| Jun 4, 2026 | 19.20 | 19.61 | 18.57 | 18.75 | 18.75 | -1.78% | 40,125 |
| Jun 3, 2026 | 20.12 | 20.12 | 19.08 | 19.09 | 19.09 | -6.38% | 49,714 |
| Jun 2, 2026 | 19.93 | 20.39 | 19.52 | 20.39 | 20.39 | 1.65% | 20,946 |
| Jun 1, 2026 | 20.32 | 20.40 | 20.04 | 20.06 | 20.06 | -1.67% | 25,211 |
| May 29, 2026 | 20.38 | 20.76 | 20.30 | 20.40 | 20.40 | 0.84% | 24,331 |
| May 28, 2026 | 19.71 | 20.46 | 19.71 | 20.23 | 20.23 | 1.81% | 15,767 |
| May 27, 2026 | 19.98 | 19.98 | 19.55 | 19.87 | 19.87 | -0.85% | 18,960 |
| May 26, 2026 | 19.79 | 20.11 | 19.63 | 20.04 | 20.04 | 2.09% | 19,234 |
| May 22, 2026 | 19.69 | 19.70 | 19.44 | 19.63 | 19.63 | 0.56% | 13,434 |
| 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 |