5 DAY PERFORMANCE
+8.74%
1 MONTH PERFORMANCE
+8.13%
3 MONTH PERFORMANCE
-16.28%
6 MONTH PERFORMANCE
+1.28%
YEAR-TO-DATE PERFORMANCE
-10.82%
1 YEAR PERFORMANCE
-3.35%
ACRES Commercial Realty Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $16.63 | $16.61 (-0.12%) | $16.72 | $15.66 | 198.90 K | $108.94 M |
| 06/17/2026 | $16.00 | $16.50 (3.13%) | $16.52 | $15.61 | 67.40 K | $108.22 M |
| 06/16/2026 | $16.51 | $15.94 (-3.45%) | $16.52 | $15.65 | 76.70 K | $104.55 M |
| 06/15/2026 | $17.78 | $16.39 (-7.82%) | $17.86 | $15.80 | 85.34 K | $107.50 M |
| 06/12/2026 | $18.04 | $17.99 (-0.28%) | $18.20 | $17.96 | 28.40 K | $117.99 M |
| 06/11/2026 | $17.98 | $18.02 (0.22%) | $18.08 | $17.79 | 21.40 K | $118.19 M |
| 06/10/2026 | $18.30 | $18.02 (-1.53%) | $18.39 | $18.01 | 21.61 K | $118.19 M |
| 06/09/2026 | $18.46 | $18.34 (-0.65%) | $18.75 | $18.09 | 17.89 K | $120.29 M |
| 06/08/2026 | $18.57 | $18.46 (-0.59%) | $18.88 | $18.36 | 20.10 K | $121.08 M |
| 06/05/2026 | $18.65 | $18.59 (-0.32%) | $18.73 | $18.25 | 25.66 K | $121.93 M |
| 06/04/2026 | $19.20 | $18.75 (-2.34%) | $19.61 | $18.57 | 40.13 K | $122.98 M |
| 06/03/2026 | $20.12 | $19.09 (-5.12%) | $20.12 | $19.08 | 49.71 K | $125.21 M |
| 06/02/2026 | $19.93 | $20.39 (2.31%) | $20.39 | $19.52 | 20.95 K | $133.74 M |
| 06/01/2026 | $20.32 | $20.06 (-1.28%) | $20.40 | $20.04 | 25.21 K | $131.57 M |
| 05/29/2026 | $20.38 | $20.40 (0.1%) | $20.76 | $20.30 | 24.40 K | $133.80 M |
| 05/28/2026 | $19.71 | $20.23 (2.64%) | $20.45 | $19.71 | 15.80 K | $132.69 M |
| 05/27/2026 | $19.98 | $19.87 (-0.55%) | $19.98 | $19.55 | 19.00 K | $130.32 M |
| 05/26/2026 | $19.79 | $20.04 (1.26%) | $20.11 | $19.63 | 19.24 K | $131.44 M |
| 05/22/2026 | $19.69 | $19.63 (-0.3%) | $19.70 | $19.43 | 13.43 K | $128.75 M |
| 05/21/2026 | $19.98 | $19.52 (-2.3%) | $19.98 | $19.42 | 21.35 K | $128.03 M |
| 05/20/2026 | $19.68 | $19.94 (1.32%) | $20.00 | $19.46 | 19.00 K | $130.78 M |
| 05/19/2026 | $19.51 | $19.57 (0.31%) | $19.63 | $19.47 | 19.40 K | $128.36 M |
| 05/18/2026 | $19.78 | $19.63 (-0.76%) | $20.14 | $19.50 | 10.70 K | $128.75 M |
| 05/15/2026 | $20.42 | $19.57 (-4.16%) | $20.68 | $19.39 | 16.12 K | $128.36 M |
| 05/14/2026 | $20.69 | $20.67 (-0.1%) | $21.19 | $20.66 | 8.12 K | $135.57 M |
| 05/13/2026 | $20.89 | $20.82 (-0.34%) | $21.70 | $20.80 | 19.20 K | $136.56 M |
| 05/12/2026 | $21.72 | $21.04 (-3.13%) | $21.76 | $21.01 | 16.90 K | $138.00 M |
| 05/11/2026 | $22.38 | $21.95 (-1.92%) | $22.49 | $21.75 | 23.24 K | $143.97 M |
| 05/08/2026 | $22.60 | $22.60 (0%) | $22.89 | $22.40 | 26.02 K | $148.23 M |
| 05/07/2026 | $22.90 | $22.73 (-0.74%) | $22.90 | $22.40 | 12.80 K | $149.08 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.
