ACRES Commercial Realty Corp. (ACR)
NYSE: ACR · Real-Time Price · USD
18.99
-0.03 (-0.16%)
Mar 9, 2026, 3:47 PM EDT - Market open
ACRES Commercial Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 14,208 |
| 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 |
| Feb 19, 2026 | 18.53 | 18.98 | 18.53 | 18.63 | 18.63 | -0.32% | 12,531 |
| Feb 18, 2026 | 18.74 | 18.98 | 18.67 | 18.69 | 18.69 | 0.21% | 16,273 |
| Feb 17, 2026 | 18.41 | 18.85 | 18.41 | 18.65 | 18.65 | 0.32% | 13,487 |
| Feb 13, 2026 | 18.40 | 18.67 | 18.36 | 18.59 | 18.59 | 0.76% | 20,462 |
| Feb 12, 2026 | 18.20 | 18.50 | 18.20 | 18.45 | 18.45 | 1.26% | 26,646 |
| Feb 11, 2026 | 18.23 | 18.43 | 17.91 | 18.22 | 18.22 | 0.22% | 20,379 |
| Feb 10, 2026 | 18.74 | 18.97 | 18.18 | 18.18 | 18.18 | -3.25% | 32,530 |
| Feb 9, 2026 | 18.62 | 18.94 | 18.59 | 18.79 | 18.79 | - | 18,973 |
| Feb 6, 2026 | 17.94 | 19.06 | 17.78 | 18.79 | 18.79 | 5.09% | 42,564 |
| Feb 5, 2026 | 18.95 | 18.95 | 17.56 | 17.88 | 17.88 | -5.20% | 49,997 |
| Feb 4, 2026 | 19.42 | 19.42 | 18.84 | 18.86 | 18.86 | -2.08% | 21,573 |
| Feb 3, 2026 | 19.44 | 19.64 | 19.01 | 19.26 | 19.26 | -1.28% | 18,361 |
| Feb 2, 2026 | 19.26 | 19.56 | 19.22 | 19.51 | 19.51 | 1.88% | 24,379 |
| Jan 30, 2026 | 19.33 | 19.33 | 18.67 | 19.15 | 19.15 | -1.90% | 35,935 |
| Jan 29, 2026 | 19.31 | 19.52 | 19.19 | 19.52 | 19.52 | 1.93% | 36,537 |
| Jan 28, 2026 | 19.26 | 19.43 | 19.12 | 19.15 | 19.15 | -1.14% | 32,775 |
| Jan 27, 2026 | 19.31 | 19.49 | 18.64 | 19.37 | 19.37 | 0.10% | 36,672 |
| Jan 26, 2026 | 19.73 | 19.92 | 19.32 | 19.35 | 19.35 | -2.96% | 15,099 |
| Jan 23, 2026 | 20.01 | 20.45 | 19.86 | 19.94 | 19.94 | -0.94% | 37,344 |
| Jan 22, 2026 | 20.19 | 20.59 | 19.85 | 20.13 | 20.13 | -1.13% | 46,852 |
| Jan 21, 2026 | 20.00 | 20.82 | 20.00 | 20.36 | 20.36 | 1.55% | 17,345 |
| Jan 20, 2026 | 20.18 | 20.43 | 20.05 | 20.05 | 20.05 | -1.33% | 10,480 |
| Jan 16, 2026 | 20.54 | 20.84 | 20.27 | 20.32 | 20.32 | -1.31% | 12,203 |
| Jan 15, 2026 | 20.10 | 20.82 | 20.10 | 20.59 | 20.59 | 1.98% | 7,849 |
| Jan 14, 2026 | 20.15 | 20.26 | 19.94 | 20.19 | 20.19 | 0.60% | 10,343 |
| Jan 13, 2026 | 20.39 | 20.39 | 19.98 | 20.07 | 20.07 | -1.62% | 17,080 |
| Jan 12, 2026 | 20.62 | 20.70 | 20.27 | 20.40 | 20.40 | -1.54% | 14,749 |
| Jan 9, 2026 | 20.47 | 20.85 | 20.39 | 20.72 | 20.72 | 0.88% | 17,659 |
| Jan 8, 2026 | 19.88 | 20.64 | 19.88 | 20.54 | 20.54 | 2.75% | 24,360 |
| Jan 7, 2026 | 20.25 | 20.42 | 19.92 | 19.99 | 19.99 | -0.70% | 21,414 |
| Jan 6, 2026 | 20.22 | 20.33 | 20.00 | 20.13 | 20.13 | -1.28% | 26,132 |
| Jan 5, 2026 | 20.32 | 20.63 | 20.32 | 20.39 | 20.39 | -1.07% | 23,641 |
| Jan 2, 2026 | 21.21 | 21.32 | 20.61 | 20.61 | 20.61 | -3.42% | 20,649 |
| Dec 31, 2025 | 21.37 | 21.89 | 20.92 | 21.34 | 21.34 | 0.19% | 14,640 |
| Dec 30, 2025 | 21.37 | 21.41 | 21.14 | 21.30 | 21.30 | -0.51% | 11,278 |
| Dec 29, 2025 | 21.55 | 21.61 | 21.24 | 21.41 | 21.41 | -1.11% | 23,281 |
| Dec 26, 2025 | 22.00 | 22.11 | 21.56 | 21.65 | 21.65 | -2.39% | 18,248 |
| Dec 24, 2025 | 22.46 | 22.46 | 21.92 | 22.18 | 22.18 | -1.68% | 19,487 |
| Dec 23, 2025 | 23.97 | 23.97 | 22.45 | 22.56 | 22.56 | -2.88% | 18,641 |
| Dec 22, 2025 | 23.20 | 23.97 | 22.83 | 23.23 | 23.23 | 0.04% | 53,506 |
| Dec 19, 2025 | 24.08 | 24.61 | 23.22 | 23.22 | 23.22 | -3.41% | 239,789 |
| Dec 18, 2025 | 24.00 | 24.57 | 23.52 | 24.04 | 24.04 | 0.71% | 91,748 |
| Dec 17, 2025 | 23.53 | 24.45 | 23.48 | 23.87 | 23.87 | 0.93% | 58,683 |
| Dec 16, 2025 | 23.70 | 23.98 | 23.52 | 23.65 | 23.65 | 0.08% | 25,982 |
| Dec 15, 2025 | 23.80 | 23.97 | 23.53 | 23.63 | 23.63 | -0.34% | 26,321 |
| Dec 12, 2025 | 23.85 | 23.99 | 23.44 | 23.71 | 23.71 | 0.04% | 36,994 |
| Dec 11, 2025 | 23.47 | 23.85 | 22.99 | 23.70 | 23.70 | 1.80% | 34,372 |
| Dec 10, 2025 | 23.44 | 23.85 | 22.74 | 23.28 | 23.28 | -0.68% | 60,060 |
| Dec 9, 2025 | 23.83 | 24.04 | 23.42 | 23.44 | 23.44 | -1.18% | 30,964 |
| Dec 8, 2025 | 23.54 | 24.17 | 23.20 | 23.72 | 23.72 | 0.85% | 47,242 |
| Dec 5, 2025 | 23.08 | 23.71 | 22.62 | 23.52 | 23.52 | 2.39% | 83,972 |
| Dec 4, 2025 | 22.59 | 23.10 | 21.55 | 22.97 | 22.97 | 2.00% | 50,086 |
| Dec 3, 2025 | 20.55 | 22.74 | 20.55 | 22.52 | 22.52 | 8.90% | 48,635 |
| Dec 2, 2025 | 21.29 | 21.29 | 20.48 | 20.68 | 20.68 | -1.85% | 12,165 |
| Dec 1, 2025 | 21.25 | 21.44 | 20.69 | 21.07 | 21.07 | -0.66% | 44,252 |
| Nov 28, 2025 | 21.08 | 21.21 | 21.00 | 21.21 | 21.21 | 0.66% | 3,840 |
| Nov 26, 2025 | 21.11 | 21.37 | 20.70 | 21.07 | 21.07 | -0.94% | 16,734 |
| Nov 25, 2025 | 20.81 | 21.33 | 20.61 | 21.27 | 21.27 | 2.95% | 20,109 |
| Nov 24, 2025 | 20.54 | 21.00 | 20.40 | 20.66 | 20.66 | 1.13% | 26,135 |
| Nov 21, 2025 | 19.73 | 20.58 | 19.73 | 20.43 | 20.43 | 3.29% | 392,579 |
| Nov 20, 2025 | 20.92 | 20.92 | 19.60 | 19.78 | 19.78 | -4.67% | 19,756 |
| Nov 19, 2025 | 21.07 | 21.10 | 20.58 | 20.75 | 20.75 | -2.76% | 20,247 |
| Nov 18, 2025 | 21.38 | 21.61 | 21.02 | 21.34 | 21.34 | -0.37% | 26,486 |
| Nov 17, 2025 | 21.35 | 21.61 | 21.35 | 21.42 | 21.42 | - | 19,114 |
| Nov 14, 2025 | 21.57 | 21.58 | 21.31 | 21.42 | 21.42 | -0.19% | 15,455 |
| Nov 13, 2025 | 21.32 | 21.66 | 21.32 | 21.46 | 21.46 | -0.23% | 22,826 |
| Nov 12, 2025 | 21.50 | 21.75 | 21.33 | 21.51 | 21.51 | 0.14% | 24,600 |
| Nov 11, 2025 | 21.46 | 21.89 | 21.29 | 21.48 | 21.48 | -1.06% | 16,053 |
| Nov 10, 2025 | 22.05 | 22.05 | 21.60 | 21.71 | 21.71 | -1.27% | 17,397 |
| Nov 7, 2025 | 21.82 | 22.05 | 21.71 | 21.99 | 21.99 | 1.10% | 25,300 |
| Nov 6, 2025 | 21.80 | 21.98 | 21.63 | 21.75 | 21.75 | 0.28% | 22,309 |
| Nov 5, 2025 | 21.50 | 21.85 | 21.50 | 21.69 | 21.69 | 0.46% | 27,105 |
| Nov 4, 2025 | 21.34 | 21.79 | 21.30 | 21.59 | 21.59 | 0.79% | 28,186 |
| Nov 3, 2025 | 21.00 | 21.46 | 20.98 | 21.42 | 21.42 | 2.00% | 31,137 |
| Oct 31, 2025 | 20.81 | 21.05 | 20.70 | 21.00 | 21.00 | 0.96% | 22,603 |
| Oct 30, 2025 | 20.50 | 20.99 | 19.91 | 20.80 | 20.80 | 9.99% | 55,196 |
| Oct 29, 2025 | 19.16 | 19.30 | 18.61 | 18.91 | 18.91 | -0.58% | 19,629 |
| Oct 28, 2025 | 19.09 | 19.26 | 18.89 | 19.02 | 19.02 | -0.47% | 23,043 |
| Oct 27, 2025 | 19.23 | 19.45 | 19.09 | 19.11 | 19.11 | -0.68% | 14,325 |
| Oct 24, 2025 | 19.26 | 19.62 | 19.00 | 19.24 | 19.24 | -0.16% | 15,007 |
| Oct 23, 2025 | 19.40 | 19.49 | 19.25 | 19.27 | 19.27 | -0.05% | 9,913 |
| Oct 22, 2025 | 19.46 | 19.54 | 19.17 | 19.28 | 19.28 | -0.16% | 15,853 |
| Oct 21, 2025 | 19.57 | 19.76 | 19.25 | 19.31 | 19.31 | -1.33% | 19,216 |
| Oct 20, 2025 | 19.16 | 19.80 | 19.16 | 19.57 | 19.57 | 1.45% | 13,100 |
| Oct 17, 2025 | 20.23 | 20.35 | 18.99 | 19.29 | 19.29 | -4.93% | 41,026 |
| Oct 16, 2025 | 20.32 | 20.80 | 20.25 | 20.29 | 20.29 | -1.31% | 15,274 |
| Oct 15, 2025 | 20.21 | 20.72 | 20.21 | 20.56 | 20.56 | 0.29% | 15,044 |
| Oct 14, 2025 | 20.30 | 20.62 | 20.30 | 20.50 | 20.50 | -0.15% | 14,426 |
| Oct 13, 2025 | 20.31 | 20.60 | 20.31 | 20.53 | 20.53 | 1.38% | 14,420 |