5 DAY PERFORMANCE
-17.75%
1 MONTH PERFORMANCE
-9.29%
3 MONTH PERFORMANCE
+1.40%
6 MONTH PERFORMANCE
+12.49%
YEAR-TO-DATE PERFORMANCE
+7.62%
1 YEAR PERFORMANCE
+56.72%
ACRES Commercial Realty Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $22.05 | $22.06 (0.05%) | $22.36 | $21.95 | 54,807 | $168.68 M |
| 03/11/2025 | $21.75 | $21.85 (0.46%) | $22.40 | $21.43 | 110,300 | $167.57 M |
| 03/10/2025 | $20.96 | $21.75 (3.77%) | $22.33 | $20.95 | 99,538 | $166.80 M |
| 03/07/2025 | $20.79 | $21.13 (1.64%) | $21.25 | $20.56 | 46,700 | $162.05 M |
| 03/06/2025 | $19.69 | $20.76 (5.43%) | $20.78 | $19.69 | 31,200 | $159.21 M |
| 03/05/2025 | $20.54 | $20.14 (-1.95%) | $20.60 | $19.77 | 23,024 | $154.45 M |
| 03/04/2025 | $19.92 | $20.50 (2.91%) | $20.67 | $19.54 | 39,235 | $157.22 M |
| 03/03/2025 | $21.00 | $20.09 (-4.33%) | $21.03 | $20.04 | 66,800 | $154.07 M |
| 02/28/2025 | $20.53 | $20.97 (2.14%) | $21.00 | $20.53 | 32,700 | $160.82 M |
| 02/27/2025 | $20.30 | $20.64 (1.67%) | $20.85 | $20.18 | 36,400 | $158.29 M |
| 02/26/2025 | $20.39 | $20.41 (0.1%) | $21.18 | $20.00 | 71,101 | $156.53 M |
| 02/25/2025 | $19.67 | $20.23 (2.85%) | $20.44 | $19.60 | 33,243 | $155.14 M |
| 02/24/2025 | $19.55 | $19.51 (-0.2%) | $19.68 | $19.51 | 26,610 | $149.62 M |
| 02/21/2025 | $19.64 | $19.52 (-0.61%) | $19.80 | $19.34 | 48,200 | $149.70 M |
| 02/20/2025 | $19.50 | $19.73 (1.18%) | $19.73 | $19.50 | 19,500 | $151.31 M |
| 02/19/2025 | $19.78 | $19.56 (-1.11%) | $19.78 | $19.37 | 20,748 | $150.01 M |
| 02/18/2025 | $19.09 | $19.85 (3.98%) | $20.00 | $18.83 | 49,600 | $152.23 M |
| 02/14/2025 | $18.98 | $18.96 (-0.11%) | $19.05 | $18.67 | 14,111 | $145.41 M |
| 02/13/2025 | $19.28 | $18.96 (-1.66%) | $19.28 | $18.88 | 42,900 | $145.41 M |
| 02/12/2025 | $18.53 | $19.16 (3.4%) | $19.20 | $18.32 | 22,200 | $146.94 M |
| 02/11/2025 | $18.70 | $18.70 (0%) | $18.72 | $18.61 | 19,837 | $143.41 M |
| 02/10/2025 | $18.71 | $18.71 (0%) | $18.75 | $18.46 | 32,300 | $143.49 M |
| 02/07/2025 | $18.39 | $18.58 (1.03%) | $18.60 | $18.30 | 58,648 | $142.49 M |
| 02/06/2025 | $18.00 | $18.40 (2.22%) | $18.70 | $18.00 | 62,434 | $141.11 M |
| 02/05/2025 | $18.50 | $18.21 (-1.57%) | $18.50 | $18.19 | 21,000 | $139.65 M |
| 02/04/2025 | $17.87 | $18.50 (3.53%) | $18.50 | $17.77 | 27,448 | $141.88 M |
| 02/03/2025 | $17.59 | $17.75 (0.91%) | $17.90 | $17.26 | 12,338 | $136.13 M |
| 01/31/2025 | $17.60 | $17.68 (0.45%) | $17.75 | $17.10 | 8,000 | $135.59 M |
| 01/30/2025 | $17.35 | $17.60 (1.44%) | $17.68 | $17.35 | 8,000 | $134.98 M |
| 01/29/2025 | $17.14 | $17.36 (1.28%) | $17.60 | $15.64 | 14,617 | $133.13 M |
| 01/28/2025 | $17.40 | $17.19 (-1.21%) | $17.50 | $17.12 | 12,614 | $131.83 M |
| 01/27/2025 | $17.79 | $17.53 (-1.46%) | $17.79 | $17.45 | 15,900 | $134.44 M |
| 01/24/2025 | $17.95 | $17.63 (-1.78%) | $18.05 | $17.52 | 14,643 | $135.21 M |
| 01/23/2025 | $18.11 | $17.95 (-0.88%) | $18.15 | $17.95 | 21,400 | $137.66 M |
| 01/22/2025 | $17.83 | $17.96 (0.73%) | $18.04 | $17.71 | 21,400 | $137.74 M |
| 01/21/2025 | $17.68 | $17.80 (0.68%) | $18.10 | $17.60 | 47,300 | $136.51 M |
| 01/17/2025 | $17.75 | $17.68 (-0.39%) | $17.78 | $17.55 | 13,469 | $135.59 M |
| 01/16/2025 | $17.44 | $17.70 (1.49%) | $17.71 | $17.00 | 14,049 | $135.74 M |
| 01/15/2025 | $17.50 | $17.31 (-1.09%) | $17.51 | $17.31 | 14,323 | $132.75 M |
| 01/14/2025 | $17.16 | $17.39 (1.34%) | $17.66 | $17.13 | 31,306 | $133.36 M |
| 01/13/2025 | $17.47 | $17.24 (-1.32%) | $17.47 | $17.10 | 23,919 | $132.21 M |
| 01/10/2025 | $17.20 | $17.39 (1.1%) | $17.44 | $17.10 | 14,300 | $133.36 M |
| 01/08/2025 | $17.28 | $17.42 (0.81%) | $17.50 | $17.20 | 17,607 | $133.59 M |
| 01/07/2025 | $17.30 | $17.25 (-0.29%) | $17.40 | $17.10 | 14,946 | $132.29 M |
| 01/06/2025 | $17.00 | $17.38 (2.24%) | $17.39 | $16.88 | 20,718 | $133.29 M |
| 01/03/2025 | $16.48 | $16.85 (2.25%) | $16.94 | $16.30 | 8,927 | $129.22 M |
| 01/02/2025 | $16.10 | $16.48 (2.36%) | $16.58 | $16.06 | 12,003 | $126.39 M |
| 12/31/2024 | $16.05 | $16.15 (0.62%) | $16.21 | $15.69 | 16,200 | $123.86 M |
| 12/30/2024 | $16.13 | $15.85 (-1.74%) | $16.13 | $15.85 | 13,317 | $121.55 M |
| 12/27/2024 | $16.05 | $16.28 (1.43%) | $16.36 | $15.98 | 11,900 | $124.85 M |
| 12/26/2024 | $15.75 | $16.17 (2.67%) | $16.17 | $15.71 | 9,148 | $124.01 M |
| 12/24/2024 | $15.36 | $15.80 (2.86%) | $15.94 | $15.36 | 8,600 | $121.17 M |
| 12/23/2024 | $16.01 | $15.46 (-3.44%) | $16.05 | $15.35 | 16,800 | $118.56 M |
| 12/20/2024 | $15.48 | $15.96 (3.1%) | $16.02 | $15.48 | 19,603 | $122.40 M |
| 12/19/2024 | $15.98 | $15.31 (-4.19%) | $15.98 | $14.94 | 20,017 | $117.41 M |
| 12/18/2024 | $17.10 | $15.81 (-7.54%) | $17.10 | $15.81 | 26,629 | $121.25 M |
| 12/17/2024 | $17.30 | $17.01 (-1.68%) | $17.31 | $17.00 | 16,700 | $130.45 M |
| 12/16/2024 | $17.22 | $17.17 (-0.29%) | $17.29 | $17.15 | 9,600 | $131.68 M |
| 12/13/2024 | $17.13 | $17.13 (0%) | $17.53 | $17.09 | 15,700 | $131.37 M |
| 12/12/2024 | $17.30 | $17.14 (-0.92%) | $17.37 | $17.14 | 15,100 | $131.45 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.
