ACRES Commercial Realty Corp. (ACR)

NYSE: ACR · Real-Time Price · USD

20.49

+0.10 (0.49%)

At close: Apr 28, 2026, 4:00 PM EDT

20.49

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

ACRES Commercial Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	20.29	20.54	20.29	20.31	-	-0.39%	9,052
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%	9,903
Apr 21, 2026	20.31	20.40	19.88	20.08	20.08	-1.76%	17,067
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%	20,886
Apr 16, 2026	19.67	19.88	19.67	19.85	19.85	0.15%	9,730
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%	8,385
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
Mar 11, 2026	18.92	19.11	18.88	18.96	18.96	0.11%	12,367
Mar 10, 2026	19.01	19.38	18.76	18.94	18.94	-0.32%	15,227
Mar 9, 2026	18.88	19.06	18.66	19.00	19.00	-0.11%	27,439
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%	14,220
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