Skip to main content
ACRES Commercial Realty Corp. (ACR)
NYSE: ACR · Real-Time Price · USD
19.94
+0.13 (0.66%)
At close: Aug 15, 2025, 4:00 PM
19.94
0.00 (0.00%)
After-hours: Aug 15, 2025, 7:00 PM EDT

ACRES Commercial Realty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202519.9320.1719.9019.9419.940.66%32,818
Aug 14, 202519.8219.9019.7019.8119.81-0.30%11,507
Aug 13, 202519.9019.9019.6819.8719.870.35%11,106
Aug 12, 202519.4519.9019.4519.8019.801.64%27,791
Aug 11, 202519.5519.6519.3919.4819.48-1.07%31,082
Aug 8, 202519.8519.8518.6719.6919.69-23,270
Aug 7, 202519.7819.8519.5919.6919.69-0.05%22,180
Aug 6, 202519.4919.7819.4919.7019.700.56%19,823
Aug 5, 202519.3619.5919.1819.5919.590.67%13,886
Aug 4, 202519.3719.5219.2919.4619.460.88%12,903
Aug 1, 202519.7819.7818.9319.2919.29-1.98%22,405
Jul 31, 202519.0519.7019.0519.6819.682.98%29,945
Jul 30, 202518.8019.3418.7719.1119.112.30%43,257
Jul 29, 202519.0619.1518.6118.6818.68-1.27%30,092
Jul 28, 202519.1719.2218.8618.9218.92-1.30%18,018
Jul 25, 202519.0319.1918.8519.1719.171.21%24,912
Jul 24, 202518.8619.2218.7618.9418.940.74%40,099
Jul 23, 202518.5918.8618.5118.8018.801.90%24,136
Jul 22, 202517.7218.4717.7218.4518.454.47%50,137
Jul 21, 202517.4517.7717.1517.6617.660.46%23,388
Jul 18, 202517.8017.9217.5817.5817.58-0.51%34,365
Jul 17, 202517.6217.9917.6217.6717.67-0.34%22,107
Jul 16, 202517.9017.9317.6817.7317.730.06%31,443
Jul 15, 202517.7917.9517.7217.7217.72-1.01%35,326
Jul 14, 202517.6918.0517.6917.9017.900.62%30,755
Jul 11, 202517.9117.9517.7717.7917.79-0.61%19,365
Jul 10, 202517.6318.1017.6317.9017.901.42%30,036
Jul 9, 202517.7618.0117.5917.6517.65-0.79%32,574
Jul 8, 202517.9718.1617.7717.7917.79-0.45%32,326
Jul 7, 202517.8518.2617.8317.8717.87-1.76%33,089
Jul 3, 202517.9418.3617.8418.1918.192.13%13,054
Jul 2, 202517.8018.1017.8017.8117.81-1.27%37,641
Jul 1, 202517.9418.4517.8918.0418.040.56%51,283
Jun 30, 202517.5818.1017.5317.9417.941.70%56,485
Jun 27, 202517.3317.7917.2217.6417.642.32%817,159
Jun 26, 202517.3917.5217.1717.2417.24-0.06%44,490
Jun 25, 202517.8317.8917.2517.2517.25-3.25%38,713
Jun 24, 202517.3117.9117.3117.8317.833.36%43,286
Jun 23, 202517.2717.7017.0617.2517.25-0.23%60,136
Jun 20, 202517.8217.9817.2817.2917.29-3.08%92,746
Jun 18, 202517.6518.0617.6517.8417.840.73%44,228
Jun 17, 202517.6817.9917.6417.7117.71-0.39%36,911
Jun 16, 202518.1018.3917.7817.7817.78-1.28%37,959
Jun 13, 202518.0818.2217.9618.0118.01-0.33%20,509
Jun 12, 202518.1018.3818.0018.0718.07-26,451
Jun 11, 202518.0418.5117.9918.0718.07-0.28%34,473
Jun 10, 202517.7718.5217.7718.1218.121.34%29,191
Jun 9, 202518.0918.2517.6517.8817.88-1.32%37,348
Jun 6, 202518.2218.6418.1018.1218.12-0.38%41,020
Jun 5, 202518.0018.7018.0018.1918.191.51%32,082