ACRES Commercial Realty Corp. (ACR)
NYSE: ACR · Real-Time Price · USD
23.52
+0.55 (2.39%)
Dec 5, 2025, 4:00 PM EST - Market closed
ACRES Commercial Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.08 | 23.71 | 22.62 | 23.52 | 23.52 | 2.39% | 83,966 |
| 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% | 48,633 |
| 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% | 19,754 |
| 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 |
| Oct 10, 2025 | 20.53 | 20.64 | 20.25 | 20.25 | 20.25 | -1.36% | 14,031 |
| Oct 9, 2025 | 20.67 | 20.96 | 20.45 | 20.53 | 20.53 | -0.92% | 16,510 |
| Oct 8, 2025 | 20.46 | 20.85 | 20.46 | 20.72 | 20.72 | 1.22% | 11,510 |
| Oct 7, 2025 | 20.22 | 20.68 | 20.22 | 20.47 | 20.47 | 0.49% | 19,296 |
| Oct 6, 2025 | 20.74 | 20.74 | 20.21 | 20.37 | 20.37 | -1.36% | 14,118 |
| Oct 3, 2025 | 20.69 | 20.84 | 20.51 | 20.65 | 20.65 | 0.24% | 15,675 |
| Oct 2, 2025 | 20.68 | 20.90 | 20.24 | 20.60 | 20.60 | -1.20% | 27,487 |
| Oct 1, 2025 | 20.99 | 21.25 | 20.80 | 20.85 | 20.85 | -1.47% | 22,312 |
| Sep 30, 2025 | 20.97 | 21.29 | 20.97 | 21.16 | 21.16 | 0.76% | 23,005 |
| Sep 29, 2025 | 21.34 | 21.34 | 20.88 | 21.00 | 21.00 | -0.80% | 16,854 |
| Sep 26, 2025 | 21.17 | 21.21 | 20.70 | 21.17 | 21.17 | 0.43% | 21,402 |
| Sep 25, 2025 | 21.06 | 21.18 | 20.65 | 21.08 | 21.08 | -0.43% | 13,419 |
| Sep 24, 2025 | 21.07 | 21.27 | 21.06 | 21.17 | 21.17 | 0.19% | 17,961 |
| Sep 23, 2025 | 21.32 | 21.43 | 21.06 | 21.13 | 21.13 | -0.61% | 19,513 |
| Sep 22, 2025 | 20.86 | 21.28 | 20.85 | 21.26 | 21.26 | 1.48% | 12,353 |
| Sep 19, 2025 | 21.23 | 21.32 | 20.45 | 20.95 | 20.95 | -1.18% | 59,476 |
| Sep 18, 2025 | 20.74 | 21.29 | 20.48 | 21.20 | 21.20 | 2.37% | 24,810 |
| Sep 17, 2025 | 21.05 | 21.05 | 20.67 | 20.71 | 20.71 | -0.34% | 20,146 |
| Sep 16, 2025 | 20.82 | 21.03 | 20.58 | 20.78 | 20.78 | -0.24% | 19,487 |
| Sep 15, 2025 | 20.98 | 21.00 | 20.79 | 20.83 | 20.83 | 0.19% | 20,098 |
| Sep 12, 2025 | 21.18 | 21.19 | 20.75 | 20.79 | 20.79 | -1.75% | 8,752 |
| Sep 11, 2025 | 21.19 | 21.21 | 20.99 | 21.16 | 21.16 | 0.71% | 9,252 |
| Sep 10, 2025 | 20.94 | 21.16 | 20.94 | 21.01 | 21.01 | - | 14,400 |
| Sep 9, 2025 | 21.00 | 21.07 | 20.94 | 21.01 | 21.01 | -0.33% | 8,417 |
| Sep 8, 2025 | 21.31 | 21.41 | 21.01 | 21.08 | 21.08 | -0.85% | 10,212 |
| Sep 5, 2025 | 21.42 | 21.42 | 21.10 | 21.26 | 21.26 | -0.37% | 10,258 |
| Sep 4, 2025 | 21.18 | 21.35 | 21.03 | 21.34 | 21.34 | 1.38% | 13,616 |
| Sep 3, 2025 | 20.47 | 21.20 | 20.47 | 21.05 | 21.05 | 0.24% | 14,698 |
| Sep 2, 2025 | 20.77 | 21.23 | 20.77 | 21.00 | 21.00 | - | 21,549 |
| Aug 29, 2025 | 20.81 | 21.02 | 20.81 | 21.00 | 21.00 | 0.96% | 11,859 |
| Aug 28, 2025 | 20.99 | 20.99 | 20.78 | 20.80 | 20.80 | -0.24% | 13,850 |
| Aug 27, 2025 | 20.91 | 21.07 | 20.75 | 20.85 | 20.85 | -0.81% | 8,425 |
| Aug 26, 2025 | 20.75 | 21.25 | 20.65 | 21.02 | 21.02 | 1.06% | 14,715 |
| Aug 25, 2025 | 21.05 | 21.20 | 20.72 | 20.80 | 20.80 | -1.19% | 20,323 |
| Aug 22, 2025 | 20.61 | 21.18 | 20.42 | 21.05 | 21.05 | 3.19% | 37,910 |
| Aug 21, 2025 | 20.25 | 20.54 | 20.16 | 20.40 | 20.40 | 0.49% | 24,576 |
| Aug 20, 2025 | 20.32 | 20.34 | 20.06 | 20.30 | 20.30 | 0.35% | 26,538 |
| Aug 19, 2025 | 20.15 | 20.58 | 20.05 | 20.23 | 20.23 | 0.40% | 29,169 |
| Aug 18, 2025 | 20.02 | 20.42 | 20.02 | 20.15 | 20.15 | 1.05% | 19,615 |
| Aug 15, 2025 | 19.93 | 20.17 | 19.90 | 19.94 | 19.94 | 0.66% | 32,818 |
| Aug 14, 2025 | 19.82 | 19.90 | 19.70 | 19.81 | 19.81 | -0.30% | 11,507 |
| Aug 13, 2025 | 19.90 | 19.90 | 19.68 | 19.87 | 19.87 | 0.35% | 11,106 |
| Aug 12, 2025 | 19.45 | 19.90 | 19.45 | 19.80 | 19.80 | 1.64% | 27,791 |
| Aug 11, 2025 | 19.55 | 19.65 | 19.39 | 19.48 | 19.48 | -1.07% | 31,082 |
| Aug 8, 2025 | 19.85 | 19.85 | 18.67 | 19.69 | 19.69 | - | 23,270 |
| Aug 7, 2025 | 19.78 | 19.85 | 19.59 | 19.69 | 19.69 | -0.05% | 22,180 |
| Aug 6, 2025 | 19.49 | 19.78 | 19.49 | 19.70 | 19.70 | 0.56% | 19,823 |
| Aug 5, 2025 | 19.36 | 19.59 | 19.18 | 19.59 | 19.59 | 0.67% | 13,886 |
| Aug 4, 2025 | 19.37 | 19.52 | 19.29 | 19.46 | 19.46 | 0.88% | 12,903 |
| Aug 1, 2025 | 19.78 | 19.78 | 18.93 | 19.29 | 19.29 | -1.98% | 22,405 |
| Jul 31, 2025 | 19.05 | 19.70 | 19.05 | 19.68 | 19.68 | 2.98% | 29,945 |
| Jul 30, 2025 | 18.80 | 19.34 | 18.77 | 19.11 | 19.11 | 2.30% | 43,257 |
| Jul 29, 2025 | 19.06 | 19.15 | 18.61 | 18.68 | 18.68 | -1.27% | 30,092 |
| Jul 28, 2025 | 19.17 | 19.22 | 18.86 | 18.92 | 18.92 | -1.30% | 18,018 |
| Jul 25, 2025 | 19.03 | 19.19 | 18.85 | 19.17 | 19.17 | 1.21% | 24,912 |
| Jul 24, 2025 | 18.86 | 19.22 | 18.76 | 18.94 | 18.94 | 0.74% | 40,099 |
| Jul 23, 2025 | 18.59 | 18.86 | 18.51 | 18.80 | 18.80 | 1.90% | 24,136 |
| Jul 22, 2025 | 17.72 | 18.47 | 17.72 | 18.45 | 18.45 | 4.47% | 50,137 |
| Jul 21, 2025 | 17.45 | 17.77 | 17.15 | 17.66 | 17.66 | 0.46% | 23,388 |
| Jul 18, 2025 | 17.80 | 17.92 | 17.58 | 17.58 | 17.58 | -0.51% | 34,365 |
| Jul 17, 2025 | 17.62 | 17.99 | 17.62 | 17.67 | 17.67 | -0.34% | 22,107 |