5 DAY PERFORMANCE
-12.87%
1 MONTH PERFORMANCE
+0.11%
3 MONTH PERFORMANCE
+1.28%
6 MONTH PERFORMANCE
-12.51%
YEAR-TO-DATE PERFORMANCE
-10.82%
1 YEAR PERFORMANCE
+3.03%
ACRES Commercial Realty Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $22.80 | $22.96 (0.71%) | $23.07 | $22.36 | 9.82 K | $148.26 M |
| 05/05/2026 | $21.78 | $22.64 (3.95%) | $22.73 | $21.65 | 22.50 K | $148.49 M |
| 05/04/2026 | $21.72 | $21.77 (0.23%) | $22.22 | $21.69 | 22.33 K | $142.79 M |
| 05/01/2026 | $21.05 | $21.84 (3.75%) | $22.05 | $20.67 | 36.04 K | $143.25 M |
| 04/30/2026 | $20.25 | $21.09 (4.15%) | $21.20 | $20.25 | 71.60 K | $138.33 M |
| 04/29/2026 | $20.32 | $20.66 (1.67%) | $20.66 | $20.24 | 14.33 K | $135.51 M |
| 04/28/2026 | $20.29 | $20.49 (0.99%) | $20.54 | $20.29 | 13.73 K | $134.39 M |
| 04/27/2026 | $20.24 | $20.39 (0.74%) | $20.53 | $20.22 | 13.90 K | $138.75 M |
| 04/24/2026 | $20.18 | $20.38 (0.99%) | $20.38 | $20.17 | 13.82 K | $138.68 M |
| 04/23/2026 | $20.94 | $20.22 (-3.44%) | $20.94 | $20.13 | 14.90 K | $137.59 M |
| 04/22/2026 | $20.15 | $20.19 (0.2%) | $20.21 | $19.99 | 9.94 K | $137.39 M |
| 04/21/2026 | $20.31 | $20.08 (-1.13%) | $20.40 | $19.88 | 17.10 K | $136.64 M |
| 04/20/2026 | $20.37 | $20.44 (0.34%) | $20.53 | $20.31 | 35.95 K | $139.09 M |
| 04/17/2026 | $20.00 | $20.40 (2%) | $20.44 | $19.99 | 20.90 K | $138.82 M |
| 04/16/2026 | $19.67 | $19.85 (0.92%) | $19.88 | $19.67 | 9.73 K | $135.08 M |
| 04/15/2026 | $19.65 | $19.82 (0.87%) | $19.86 | $19.51 | 10.94 K | $134.87 M |
| 04/14/2026 | $19.53 | $19.78 (1.28%) | $19.78 | $19.40 | 13.33 K | $134.60 M |
| 04/13/2026 | $19.19 | $19.54 (1.82%) | $19.56 | $19.17 | 14.10 K | $132.97 M |
| 04/10/2026 | $19.12 | $19.36 (1.26%) | $19.36 | $19.12 | 15.70 K | $131.74 M |
| 04/09/2026 | $19.21 | $19.22 (0.05%) | $19.27 | $19.03 | 15.60 K | $130.79 M |
| 04/08/2026 | $19.26 | $19.20 (-0.31%) | $19.32 | $19.07 | 13.30 K | $130.65 M |
| 04/07/2026 | $18.90 | $19.06 (0.85%) | $19.37 | $18.90 | 9.70 K | $129.70 M |
| 04/06/2026 | $18.79 | $19.01 (1.17%) | $19.24 | $18.79 | 8.41 K | $129.36 M |
| 04/02/2026 | $19.17 | $18.86 (-1.62%) | $19.40 | $18.64 | 17.70 K | $128.34 M |
| 04/01/2026 | $19.36 | $19.18 (-0.93%) | $19.40 | $19.18 | 15.70 K | $130.52 M |
| 03/31/2026 | $19.12 | $19.32 (1.05%) | $19.35 | $18.95 | 18.20 K | $131.47 M |
| 03/30/2026 | $18.93 | $18.92 (-0.05%) | $19.31 | $18.87 | 16.50 K | $128.75 M |
| 03/27/2026 | $18.82 | $18.82 (0%) | $19.06 | $18.70 | 18.40 K | $128.07 M |
| 03/26/2026 | $18.91 | $18.93 (0.11%) | $19.22 | $18.86 | 17.01 K | $128.82 M |
| 03/25/2026 | $19.23 | $19.04 (-0.99%) | $19.23 | $18.96 | 25.30 K | $129.56 M |
| 03/24/2026 | $19.56 | $19.00 (-2.86%) | $19.56 | $19.00 | 20.60 K | $129.29 M |
| 03/23/2026 | $19.07 | $19.53 (2.41%) | $19.66 | $18.93 | 27.05 K | $132.90 M |
| 03/20/2026 | $18.83 | $19.00 (0.9%) | $19.01 | $18.75 | 71.20 K | $129.29 M |
| 03/19/2026 | $18.80 | $18.82 (0.11%) | $19.04 | $18.73 | 21.46 K | $128.07 M |
| 03/18/2026 | $18.86 | $18.80 (-0.32%) | $19.02 | $18.80 | 45.50 K | $127.93 M |
| 03/17/2026 | $19.26 | $19.02 (-1.25%) | $19.26 | $19.00 | 16.95 K | $129.43 M |
| 03/16/2026 | $19.08 | $19.14 (0.31%) | $19.23 | $19.04 | 12.10 K | $130.25 M |
| 03/13/2026 | $19.01 | $19.01 (0%) | $19.06 | $18.90 | 20.20 K | $129.36 M |
| 03/12/2026 | $18.90 | $19.03 (0.69%) | $19.12 | $18.90 | 12.52 K | $129.50 M |
| 03/11/2026 | $18.92 | $18.96 (0.21%) | $19.11 | $18.88 | 12.40 K | $129.02 M |
| 03/10/2026 | $19.01 | $18.94 (-0.37%) | $19.38 | $18.76 | 15.23 K | $128.88 M |
| 03/09/2026 | $18.88 | $19.00 (0.64%) | $19.06 | $18.66 | 27.44 K | $129.29 M |
| 03/06/2026 | $19.12 | $19.02 (-0.52%) | $19.17 | $18.54 | 28.24 K | $129.43 M |
| 03/05/2026 | $18.95 | $19.19 (1.27%) | $19.62 | $18.68 | 29.43 K | $130.59 M |
| 03/04/2026 | $18.83 | $18.98 (0.8%) | $19.03 | $18.74 | 13.11 K | $129.16 M |
| 03/03/2026 | $18.50 | $18.77 (1.46%) | $18.77 | $18.36 | 14.22 K | $127.73 M |
| 03/02/2026 | $18.47 | $18.55 (0.43%) | $18.68 | $18.32 | 17.52 K | $132.25 M |
| 02/27/2026 | $18.55 | $18.51 (-0.22%) | $18.79 | $18.38 | 21.80 K | $131.54 M |
| 02/26/2026 | $18.96 | $18.65 (-1.64%) | $18.96 | $18.56 | 8.93 K | $132.54 M |
| 02/25/2026 | $18.62 | $18.67 (0.27%) | $18.69 | $18.50 | 14.61 K | $132.68 M |
| 02/24/2026 | $18.50 | $18.59 (0.49%) | $18.71 | $18.49 | 12.00 K | $132.11 M |
| 02/23/2026 | $18.41 | $18.60 (1.03%) | $18.94 | $18.32 | 38.50 K | $132.18 M |
| 02/20/2026 | $18.62 | $18.58 (-0.21%) | $18.72 | $18.49 | 9.14 K | $132.04 M |
| 02/19/2026 | $18.53 | $18.63 (0.54%) | $18.98 | $18.53 | 12.53 K | $132.39 M |
| 02/18/2026 | $18.74 | $18.69 (-0.27%) | $18.98 | $18.67 | 16.30 K | $132.82 M |
| 02/17/2026 | $18.41 | $18.65 (1.3%) | $18.85 | $18.41 | 13.50 K | $132.54 M |
| 02/13/2026 | $18.40 | $18.59 (1.03%) | $18.67 | $18.36 | 20.50 K | $132.11 M |
| 02/12/2026 | $18.20 | $18.45 (1.37%) | $18.50 | $18.20 | 26.65 K | $131.12 M |
| 02/11/2026 | $18.23 | $18.22 (-0.05%) | $18.43 | $17.91 | 20.40 K | $129.48 M |
| 02/10/2026 | $18.74 | $18.18 (-2.99%) | $18.97 | $18.18 | 32.53 K | $129.20 M |
| 02/09/2026 | $18.62 | $18.79 (0.91%) | $18.93 | $18.59 | 19.00 K | $133.53 M |
| 02/06/2026 | $17.94 | $18.79 (4.74%) | $19.06 | $17.78 | 42.60 K | $133.53 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
