Skip to main content
logo
ACRES Commercial Realty Corp. (ACR)
NYSE: ACR · Real-Time Price · USD
14.10
-0.11 (-0.77%)
At close: Aug 11, 2026, 4:00 PM EDT
14.07
-0.03 (-0.21%)
After-hours: Aug 11, 2026, 7:00 PM EDT

ACRES Commercial Realty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 10, 202617.2317.4217.2317.3217.32-0.63%10,318
Jul 9, 202617.2517.4717.1117.4317.430.75%13,137
Jul 8, 202617.4617.5817.2717.3017.30-1.70%8,680
Jul 7, 202618.0618.0717.5517.6017.60-2.60%8,831
Jul 6, 202617.9218.1417.9218.0718.070.39%8,135
Jul 2, 202618.2118.2917.9418.0018.00-0.50%11,635
Jul 1, 202617.9218.1917.9218.0918.091.69%25,529
Jun 30, 202617.8118.1817.6417.7917.79-1.28%40,186
Jun 29, 202618.2118.4417.7118.0218.02-2.59%27,825
Jun 26, 202617.1118.5016.8618.5018.508.70%175,994
Jun 25, 202617.5117.5516.9117.0217.02-2.69%34,007
Jun 24, 202618.2218.4717.4217.4917.49-3.10%27,542
Jun 23, 202617.8418.3717.8418.0518.052.32%23,584
Jun 22, 202616.6117.8716.6117.6417.646.20%108,360
Jun 18, 202616.6316.7215.6616.6116.610.67%198,882
Jun 17, 202616.0016.5215.6116.5016.503.51%67,401
Jun 16, 202616.5116.5215.6515.9415.94-2.75%76,682
Jun 15, 202617.7817.8715.8016.3916.39-8.89%85,263
Jun 12, 202618.0418.2017.9617.9917.99-0.17%28,361
Jun 11, 202617.9818.0817.7918.0218.02-21,356
Jun 10, 202618.3018.3918.0118.0218.02-1.74%21,607
Jun 9, 202618.4618.7518.0918.3418.34-0.65%17,836
Jun 8, 202618.5718.8818.3618.4618.46-0.70%20,026
Jun 5, 202618.6518.7318.2518.5918.59-0.85%25,626
Jun 4, 202619.2019.6118.5718.7518.75-1.78%40,125
Jun 3, 202620.1220.1219.0819.0919.09-6.38%49,714
Jun 2, 202619.9320.3919.5220.3920.391.65%20,946
Jun 1, 202620.3220.4020.0420.0620.06-1.67%25,211