5 DAY PERFORMANCE
+14.57%
1 MONTH PERFORMANCE
-3.06%
3 MONTH PERFORMANCE
-2.56%
6 MONTH PERFORMANCE
-15.65%
YEAR-TO-DATE PERFORMANCE
-10.82%
1 YEAR PERFORMANCE
+10.32%
ACRES Commercial Realty Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $22.80 | $22.84 (0.18%) | $23.15 | $22.36 | 19.52 K | $149.80 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 | $133.74 M |
| 04/24/2026 | $20.18 | $20.38 (0.99%) | $20.38 | $20.17 | 13.82 K | $133.67 M |
| 04/23/2026 | $20.94 | $20.22 (-3.44%) | $20.94 | $20.13 | 14.90 K | $132.62 M |
| 04/22/2026 | $20.15 | $20.19 (0.2%) | $20.21 | $19.99 | 9.94 K | $132.42 M |
| 04/21/2026 | $20.31 | $20.08 (-1.13%) | $20.40 | $19.88 | 17.10 K | $131.70 M |
| 04/20/2026 | $20.37 | $20.44 (0.34%) | $20.53 | $20.31 | 35.95 K | $134.06 M |
| 04/17/2026 | $20.00 | $20.40 (2%) | $20.44 | $19.99 | 20.90 K | $133.80 M |
| 04/16/2026 | $19.67 | $19.85 (0.92%) | $19.88 | $19.67 | 9.73 K | $130.19 M |
| 04/15/2026 | $19.65 | $19.82 (0.87%) | $19.86 | $19.51 | 10.94 K | $130.00 M |
| 04/14/2026 | $19.53 | $19.78 (1.28%) | $19.78 | $19.40 | 13.33 K | $129.73 M |
| 04/13/2026 | $19.19 | $19.54 (1.82%) | $19.56 | $19.17 | 14.10 K | $128.16 M |
| 04/10/2026 | $19.12 | $19.36 (1.26%) | $19.36 | $19.12 | 15.70 K | $126.98 M |
| 04/09/2026 | $19.21 | $19.22 (0.05%) | $19.27 | $19.03 | 15.60 K | $126.06 M |
| 04/08/2026 | $19.26 | $19.20 (-0.31%) | $19.32 | $19.07 | 13.30 K | $125.93 M |
| 04/07/2026 | $18.90 | $19.06 (0.85%) | $19.37 | $18.90 | 9.70 K | $125.01 M |
| 04/06/2026 | $18.79 | $19.01 (1.17%) | $19.24 | $18.79 | 8.41 K | $124.68 M |
| 04/02/2026 | $19.17 | $18.86 (-1.62%) | $19.40 | $18.64 | 17.70 K | $123.70 M |
| 04/01/2026 | $19.36 | $19.18 (-0.93%) | $19.40 | $19.18 | 15.70 K | $125.80 M |
| 03/31/2026 | $19.12 | $19.32 (1.05%) | $19.35 | $18.95 | 18.20 K | $126.72 M |
| 03/30/2026 | $18.93 | $18.92 (-0.05%) | $19.31 | $18.87 | 16.50 K | $124.09 M |
| 03/27/2026 | $18.82 | $18.82 (0%) | $19.06 | $18.70 | 18.40 K | $123.44 M |
| 03/26/2026 | $18.91 | $18.93 (0.11%) | $19.22 | $18.86 | 17.01 K | $124.16 M |
| 03/25/2026 | $19.23 | $19.04 (-0.99%) | $19.23 | $18.96 | 25.30 K | $124.88 M |
| 03/24/2026 | $19.56 | $19.00 (-2.86%) | $19.56 | $19.00 | 20.60 K | $124.62 M |
| 03/23/2026 | $19.07 | $19.53 (2.41%) | $19.66 | $18.93 | 27.05 K | $128.09 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.
