5 DAY PERFORMANCE
+42.76%
1 MONTH PERFORMANCE
+28.67%
3 MONTH PERFORMANCE
+14.57%
6 MONTH PERFORMANCE
+0.16%
YEAR-TO-DATE PERFORMANCE
-10.82%
1 YEAR PERFORMANCE
-9.16%
ACRES Commercial Realty Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $13.20 | $12.57 (-4.74%) | $13.21 | $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 |
| 08/04/2026 | $16.11 | $15.31 (-4.97%) | $16.36 | $14.71 | 71.20 K | $102.48 M |
| 08/03/2026 | $17.56 | $15.85 (-9.74%) | $17.70 | $15.71 | 66.80 K | $106.10 M |
| 07/31/2026 | $17.50 | $17.50 (0%) | $17.71 | $17.15 | 38.70 K | $117.14 M |
| 07/30/2026 | $17.98 | $17.64 (-1.89%) | $17.98 | $17.30 | 41.41 K | $118.08 M |
| 07/29/2026 | $18.20 | $18.30 (0.55%) | $18.67 | $18.10 | 38.45 K | $122.50 M |
| 07/28/2026 | $18.04 | $18.11 (0.39%) | $18.24 | $17.72 | 38.97 K | $121.23 M |
| 07/27/2026 | $17.57 | $17.88 (1.76%) | $18.09 | $17.57 | 12.32 K | $119.69 M |
| 07/24/2026 | $17.58 | $17.65 (0.4%) | $17.94 | $17.50 | 17.64 K | $115.76 M |
| 07/23/2026 | $17.24 | $17.43 (1.1%) | $17.73 | $17.21 | 19.60 K | $114.32 M |
| 07/22/2026 | $17.67 | $17.50 (-0.96%) | $17.80 | $17.48 | 17.60 K | $114.78 M |
| 07/21/2026 | $17.21 | $17.54 (1.92%) | $17.68 | $17.17 | 11.50 K | $115.04 M |
| 07/20/2026 | $17.75 | $17.39 (-2.03%) | $17.78 | $17.30 | 13.80 K | $114.06 M |
| 07/17/2026 | $17.84 | $17.80 (-0.22%) | $18.11 | $17.55 | 18.90 K | $116.75 M |
| 07/16/2026 | $17.72 | $17.74 (0.11%) | $17.96 | $17.48 | 17.22 K | $116.35 M |
| 07/15/2026 | $17.35 | $17.70 (2.02%) | $18.00 | $17.25 | 16.22 K | $116.09 M |
| 07/14/2026 | $17.74 | $17.51 (-1.3%) | $17.99 | $17.28 | 25.10 K | $114.85 M |
| 07/13/2026 | $17.39 | $17.66 (1.55%) | $17.75 | $17.28 | 15.10 K | $115.83 M |
| 07/10/2026 | $17.23 | $17.32 (0.52%) | $17.42 | $17.23 | 10.32 K | $113.60 M |
| 07/09/2026 | $17.25 | $17.43 (1.04%) | $17.47 | $17.11 | 13.14 K | $114.32 M |
| 07/08/2026 | $17.46 | $17.30 (-0.92%) | $17.58 | $17.27 | 8.70 K | $113.47 M |
| 07/07/2026 | $18.06 | $17.60 (-2.55%) | $18.07 | $17.55 | 8.83 K | $115.44 M |
| 07/06/2026 | $17.92 | $18.07 (0.84%) | $18.14 | $17.92 | 8.14 K | $118.52 M |
| 07/02/2026 | $18.21 | $18.00 (-1.15%) | $18.29 | $17.94 | 11.64 K | $118.06 M |
| 07/01/2026 | $17.92 | $18.09 (0.95%) | $18.19 | $17.92 | 25.53 K | $118.65 M |
| 06/30/2026 | $17.81 | $17.79 (-0.11%) | $18.18 | $17.64 | 40.20 K | $116.68 M |
| 06/29/2026 | $18.21 | $18.02 (-1.04%) | $18.44 | $17.71 | 27.84 K | $118.19 M |
| 06/26/2026 | $17.11 | $18.50 (8.12%) | $18.50 | $16.86 | 182.51 K | $121.34 M |
| 06/25/2026 | $17.51 | $17.02 (-2.8%) | $17.55 | $16.91 | 34.01 K | $111.63 M |
| 06/24/2026 | $18.22 | $17.49 (-4.01%) | $18.47 | $17.42 | 27.55 K | $114.71 M |
| 06/23/2026 | $17.84 | $18.05 (1.18%) | $18.37 | $17.84 | 23.60 K | $118.39 M |
| 06/22/2026 | $16.61 | $17.64 (6.2%) | $17.87 | $16.61 | 108.40 K | $115.70 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.
