5 DAY PERFORMANCE
+47.63%
1 MONTH PERFORMANCE
+84.94%
3 MONTH PERFORMANCE
+29.10%
6 MONTH PERFORMANCE
-15.95%
YEAR-TO-DATE PERFORMANCE
-10.82%
1 YEAR PERFORMANCE
-12.26%
ACRES Commercial Realty Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $14.04 | $13.11 (-6.62%) | $14.38 | $12.80 | 98.25 K | $87.76 M |
| 11/04/2026 | $14.14 | $14.26 (0.85%) | $14.27 | $13.89 | 39.80 K | $95.46 M |
| 11/03/2026 | $13.69 | $13.90 (1.53%) | $14.10 | $13.45 | 35.70 K | $93.05 M |
| 11/02/2026 | $12.92 | $13.73 (6.27%) | $14.01 | $12.92 | 35.80 K | $91.91 M |
| 10/30/2026 | $12.80 | $12.89 (0.7%) | $13.12 | $12.80 | 33.21 K | $86.28 M |
| 10/29/2026 | $12.61 | $12.74 (1.03%) | $12.96 | $12.01 | 48.92 K | $85.28 M |
| 10/28/2026 | $12.24 | $12.53 (2.37%) | $12.59 | $11.91 | 48.30 K | $83.87 M |
| 10/27/2026 | $11.97 | $12.29 (2.67%) | $12.34 | $11.76 | 32.74 K | $82.27 M |
| 10/26/2026 | $11.52 | $11.95 (3.73%) | $11.96 | $11.37 | 31.90 K | $79.99 M |
| 10/23/2026 | $10.97 | $11.69 (6.56%) | $11.81 | $10.86 | 79.51 K | $78.25 M |
| 10/22/2026 | $10.54 | $10.92 (3.61%) | $10.92 | $10.32 | 42.13 K | $73.10 M |
| 10/21/2026 | $10.42 | $10.48 (0.58%) | $10.69 | $10.21 | 26.12 K | $70.15 M |
| 10/20/2026 | $10.34 | $10.47 (1.26%) | $10.60 | $10.31 | 14.90 K | $70.09 M |
| 10/19/2026 | $10.28 | $10.44 (1.56%) | $10.47 | $10.18 | 33.82 K | $69.88 M |
| 10/16/2026 | $10.51 | $10.40 (-1.05%) | $10.63 | $10.25 | 30.05 K | $69.62 M |
| 10/15/2026 | $10.15 | $10.47 (3.15%) | $10.50 | $10.02 | 60.61 K | $70.09 M |
| 10/14/2026 | $10.05 | $9.99 (-0.6%) | $10.15 | $9.91 | 43.10 K | $66.87 M |
| 10/13/2026 | $10.31 | $10.13 (-1.75%) | $10.51 | $10.08 | 70.84 K | $67.81 M |
| 10/12/2026 | $10.34 | $10.57 (2.22%) | $10.61 | $10.22 | 59.42 K | $70.75 M |
| 10/09/2026 | $10.18 | $10.45 (2.65%) | $10.53 | $10.18 | 49.72 K | $69.95 M |
| 10/08/2026 | $10.16 | $10.21 (0.49%) | $10.38 | $10.16 | 32.63 K | $68.34 M |
| 10/07/2026 | $10.29 | $10.24 (-0.49%) | $10.38 | $10.07 | 51.50 K | $68.55 M |
| 10/06/2026 | $10.37 | $10.30 (-0.68%) | $10.57 | $10.09 | 30.24 K | $68.95 M |
| 10/05/2026 | $10.96 | $10.29 (-6.11%) | $10.96 | $10.29 | 39.20 K | $68.88 M |
| 10/02/2026 | $10.97 | $10.90 (-0.64%) | $11.07 | $10.76 | 26.40 K | $72.96 M |
| 10/01/2026 | $11.01 | $10.87 (-1.27%) | $11.06 | $10.53 | 59.60 K | $72.76 M |
| 09/30/2026 | $10.21 | $11.06 (8.33%) | $11.49 | $10.21 | 118.50 K | $74.03 M |
| 09/29/2026 | $10.29 | $10.10 (-1.85%) | $10.29 | $9.91 | 43.85 K | $67.61 M |
| 09/28/2026 | $10.40 | $10.35 (-0.48%) | $10.65 | $10.33 | 59.35 K | $69.28 M |
| 09/25/2026 | $10.91 | $10.48 (-3.94%) | $10.95 | $10.21 | 59.21 K | $70.15 M |
| 09/24/2026 | $11.94 | $10.96 (-8.21%) | $12.02 | $10.92 | 44.50 K | $73.37 M |
| 09/23/2026 | $12.35 | $11.87 (-3.89%) | $12.52 | $11.87 | 48.90 K | $79.46 M |
| 09/22/2026 | $12.57 | $12.41 (-1.27%) | $12.95 | $12.41 | 37.64 K | $83.07 M |
| 09/21/2026 | $13.36 | $12.57 (-5.91%) | $13.43 | $12.57 | 133.00 K | $84.14 M |
| 09/18/2026 | $13.37 | $13.36 (-0.07%) | $13.98 | $13.36 | 189.81 K | $89.43 M |
| 09/17/2026 | $13.45 | $13.35 (-0.74%) | $13.87 | $13.25 | 40.90 K | $89.36 M |
| 09/16/2026 | $13.38 | $13.33 (-0.37%) | $13.57 | $13.25 | 27.48 K | $89.23 M |
| 09/15/2026 | $13.42 | $13.45 (0.22%) | $13.73 | $13.41 | 27.64 K | $90.03 M |
| 09/14/2026 | $13.44 | $13.43 (-0.07%) | $13.99 | $13.37 | 26.00 K | $89.90 M |
| 09/11/2026 | $13.53 | $13.56 (0.22%) | $13.73 | $13.36 | 34.31 K | $90.77 M |
| 09/10/2026 | $13.73 | $13.66 (-0.51%) | $13.98 | $13.56 | 42.90 K | $91.44 M |
| 09/09/2026 | $14.10 | $13.82 (-1.99%) | $14.44 | $13.78 | 39.30 K | $92.51 M |
| 09/08/2026 | $14.36 | $14.18 (-1.25%) | $14.73 | $14.18 | 29.10 K | $94.92 M |
| 09/04/2026 | $14.03 | $14.28 (1.78%) | $14.50 | $14.00 | 44.20 K | $95.59 M |
| 09/03/2026 | $14.08 | $14.14 (0.43%) | $14.47 | $14.08 | 18.00 K | $94.65 M |
| 09/02/2026 | $14.05 | $14.04 (-0.07%) | $14.47 | $13.70 | 48.90 K | $93.98 M |
| 09/01/2026 | $13.88 | $13.93 (0.36%) | $14.11 | $13.68 | 30.70 K | $93.25 M |
| 08/31/2026 | $13.97 | $13.93 (-0.29%) | $14.16 | $13.84 | 19.10 K | $93.25 M |
| 08/28/2026 | $14.06 | $13.96 (-0.71%) | $14.26 | $13.84 | 28.40 K | $93.45 M |
| 08/27/2026 | $14.36 | $14.10 (-1.81%) | $14.38 | $14.07 | 37.02 K | $94.38 M |
| 08/26/2026 | $14.76 | $14.28 (-3.25%) | $14.77 | $14.26 | 32.03 K | $95.59 M |
| 08/25/2026 | $14.99 | $14.86 (-0.87%) | $14.99 | $14.85 | 11.40 K | $99.47 M |
| 08/24/2026 | $14.75 | $14.82 (0.47%) | $15.12 | $14.75 | 13.50 K | $99.20 M |
| 08/21/2026 | $14.61 | $14.79 (1.23%) | $14.99 | $14.61 | 18.80 K | $99.00 M |
| 08/20/2026 | $14.74 | $14.62 (-0.81%) | $14.98 | $14.51 | 26.32 K | $97.87 M |
| 08/19/2026 | $15.00 | $14.78 (-1.47%) | $15.20 | $14.70 | 13.70 K | $98.94 M |
| 08/18/2026 | $14.60 | $14.84 (1.64%) | $15.06 | $14.60 | 32.00 K | $99.34 M |
| 08/17/2026 | $14.18 | $14.52 (2.4%) | $15.16 | $13.83 | 48.00 K | $97.20 M |
| 08/14/2026 | $14.19 | $14.25 (0.42%) | $14.41 | $13.90 | 16.80 K | $95.39 M |
| 08/13/2026 | $14.12 | $14.12 (0%) | $14.58 | $14.02 | 16.73 K | $94.52 M |
| 08/12/2026 | $14.21 | $14.11 (-0.7%) | $14.56 | $14.06 | 26.34 K | $94.45 M |
| 08/11/2026 | $14.88 | $14.10 (-5.24%) | $14.88 | $14.06 | 29.00 K | $94.38 M |
| 08/10/2026 | $15.02 | $14.21 (-5.39%) | $15.28 | $14.11 | 38.10 K | $95.12 M |
| 08/07/2026 | $14.63 | $15.13 (3.42%) | $15.43 | $14.61 | 44.10 K | $101.28 M |
| 08/06/2026 | $14.68 | $14.60 (-0.54%) | $15.61 | $14.50 | 39.81 K | $97.73 M |
| 08/05/2026 | $15.31 | $14.74 (-3.72%) | $15.66 | $14.61 | 51.00 K | $98.67 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.
