ACRES Commercial Realty Corp. (ACR) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$20.64

north_east

$0.04 (0.19%)

Day's range

$20.51

$20.84

5 DAY PERFORMANCE

-0.19%

1 MONTH PERFORMANCE

-6.14%

3 MONTH PERFORMANCE

-2.92%

6 MONTH PERFORMANCE

+13.91%

YEAR-TO-DATE PERFORMANCE

+27.80%

1 YEAR PERFORMANCE

+18.83%

ACRES Commercial Realty Corp. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$23.08	$23.52 (1.91%)	$23.71	$22.62	84.00 K	$170.53 M
12/04/2025	$22.59	$22.97 (1.68%)	$23.10	$21.55	50.10 K	$166.55 M
12/03/2025	$20.55	$22.52 (9.59%)	$22.74	$20.55	48.64 K	$163.28 M
12/02/2025	$21.29	$20.68 (-2.87%)	$21.29	$20.48	12.20 K	$149.94 M
12/01/2025	$21.25	$21.07 (-0.85%)	$21.44	$20.69	44.30 K	$152.77 M
11/28/2025	$21.08	$21.21 (0.62%)	$21.21	$21.00	3.84 K	$153.79 M
11/26/2025	$21.11	$21.07 (-0.19%)	$21.37	$20.70	16.73 K	$152.77 M
11/25/2025	$20.81	$21.27 (2.21%)	$21.33	$20.61	20.11 K	$154.22 M
11/24/2025	$20.54	$20.66 (0.58%)	$21.00	$20.40	26.14 K	$149.80 M
11/21/2025	$19.73	$20.43 (3.55%)	$20.58	$19.73	392.60 K	$148.13 M
11/20/2025	$20.92	$19.78 (-5.45%)	$20.92	$19.60	19.80 K	$143.42 M
11/19/2025	$21.07	$20.75 (-1.52%)	$21.10	$20.58	20.25 K	$150.45 M
11/18/2025	$21.38	$21.34 (-0.19%)	$21.61	$21.02	26.50 K	$154.73 M
11/17/2025	$21.35	$21.42 (0.33%)	$21.61	$21.35	19.11 K	$155.31 M
11/14/2025	$21.57	$21.42 (-0.7%)	$21.58	$21.31	15.50 K	$155.31 M
11/13/2025	$21.32	$21.46 (0.66%)	$21.66	$21.32	22.83 K	$155.60 M
11/12/2025	$21.50	$21.51 (0.05%)	$21.75	$21.33	24.60 K	$155.96 M
11/11/2025	$21.46	$21.48 (0.09%)	$21.89	$21.29	16.10 K	$155.74 M
11/10/2025	$22.05	$21.71 (-1.54%)	$22.05	$21.60	17.40 K	$157.41 M
11/07/2025	$21.82	$21.99 (0.78%)	$22.05	$21.71	25.30 K	$159.44 M
11/06/2025	$21.80	$21.75 (-0.23%)	$21.98	$21.63	22.31 K	$157.70 M
11/05/2025	$21.50	$21.69 (0.88%)	$21.85	$21.50	27.11 K	$157.27 M
11/04/2025	$21.34	$21.59 (1.17%)	$21.79	$21.30	28.20 K	$156.54 M
11/03/2025	$21.00	$21.42 (2%)	$21.46	$20.98	31.14 K	$155.31 M
10/31/2025	$20.81	$21.00 (0.91%)	$21.05	$20.70	22.60 K	$152.26 M
10/30/2025	$20.50	$20.80 (1.46%)	$20.99	$19.91	55.20 K	$150.81 M
10/29/2025	$19.16	$18.91 (-1.3%)	$19.30	$18.61	19.63 K	$137.11 M
10/28/2025	$19.09	$19.02 (-0.37%)	$19.26	$18.89	23.04 K	$137.91 M
10/27/2025	$19.23	$19.11 (-0.62%)	$19.45	$19.09	14.33 K	$138.56 M
10/24/2025	$19.26	$19.24 (-0.1%)	$19.62	$19.00	15.01 K	$139.50 M
10/23/2025	$19.40	$19.27 (-0.67%)	$19.49	$19.25	9.91 K	$139.72 M
10/22/2025	$19.46	$19.28 (-0.92%)	$19.54	$19.17	15.90 K	$139.79 M
10/21/2025	$19.57	$19.31 (-1.33%)	$19.76	$19.25	19.22 K	$140.01 M
10/20/2025	$19.16	$19.57 (2.14%)	$19.80	$19.16	13.10 K	$141.89 M
10/17/2025	$20.23	$19.29 (-4.65%)	$20.35	$18.99	41.03 K	$139.86 M
10/16/2025	$20.32	$20.29 (-0.15%)	$20.80	$20.25	15.30 K	$147.12 M
10/15/2025	$20.21	$20.56 (1.73%)	$20.72	$20.21	15.04 K	$149.07 M
10/14/2025	$20.30	$20.50 (0.99%)	$20.62	$20.30	14.43 K	$148.64 M
10/13/2025	$20.31	$20.53 (1.08%)	$20.60	$20.31	14.42 K	$148.86 M
10/10/2025	$20.53	$20.25 (-1.36%)	$20.64	$20.25	14.03 K	$146.83 M
10/09/2025	$20.67	$20.53 (-0.68%)	$20.96	$20.45	16.51 K	$148.86 M
10/08/2025	$20.46	$20.72 (1.27%)	$20.85	$20.46	11.51 K	$150.23 M
10/07/2025	$20.22	$20.47 (1.24%)	$20.68	$20.22	19.30 K	$148.42 M
10/06/2025	$20.74	$20.37 (-1.78%)	$20.74	$20.21	14.12 K	$147.70 M
10/03/2025	$20.69	$20.65 (-0.19%)	$20.84	$20.51	15.70 K	$149.73 M
10/02/2025	$20.68	$20.60 (-0.39%)	$20.90	$20.24	27.50 K	$149.36 M
10/01/2025	$20.99	$20.85 (-0.67%)	$21.25	$20.80	22.31 K	$151.18 M
09/30/2025	$20.97	$21.16 (0.91%)	$21.29	$20.97	23.01 K	$153.42 M
09/29/2025	$21.34	$21.00 (-1.59%)	$21.34	$20.88	16.90 K	$152.26 M
09/26/2025	$21.17	$21.17 (0%)	$21.21	$20.70	21.40 K	$153.50 M
09/25/2025	$21.06	$21.08 (0.09%)	$21.18	$20.65	13.42 K	$152.84 M
09/24/2025	$21.07	$21.17 (0.47%)	$21.27	$21.06	18.00 K	$153.50 M
09/23/2025	$21.32	$21.13 (-0.89%)	$21.43	$21.06	19.51 K	$153.21 M
09/22/2025	$20.86	$21.26 (1.92%)	$21.28	$20.85	12.40 K	$154.15 M
09/19/2025	$21.23	$20.95 (-1.32%)	$21.32	$20.45	59.50 K	$151.90 M
09/18/2025	$20.74	$21.20 (2.22%)	$21.29	$20.48	24.81 K	$153.71 M
09/17/2025	$21.05	$20.71 (-1.62%)	$21.05	$20.67	20.15 K	$150.16 M
09/16/2025	$20.82	$20.78 (-0.19%)	$21.03	$20.58	19.50 K	$150.67 M
09/15/2025	$20.98	$20.83 (-0.71%)	$21.00	$20.79	20.10 K	$151.03 M
09/12/2025	$21.18	$20.79 (-1.84%)	$21.19	$20.75	8.80 K	$150.74 M
09/11/2025	$21.19	$21.16 (-0.14%)	$21.21	$20.99	9.30 K	$153.42 M
09/10/2025	$20.94	$21.01 (0.33%)	$21.16	$20.94	14.40 K	$152.34 M
09/09/2025	$21.00	$21.01 (0.05%)	$21.07	$20.94	8.42 K	$152.34 M
09/08/2025	$21.31	$21.08 (-1.08%)	$21.41	$21.01	10.21 K	$152.84 M