ACRES Commercial Realty Corp. ACR
NYSE · United States · Finance
$10.69-0.38 (-3.39%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10.74 | -2.89% | $11.01 | $11.06 | $10.66 | 7.97K |
| 2026-09-30 | $11.06 | +9.50% | $10.21 | $11.49 | $10.21 | 118.50K |
| 2026-09-29 | $10.10 | -2.42% | $10.29 | $10.29 | $9.92 | 43.80K |
| 2026-09-28 | $10.35 | -1.24% | $10.40 | $10.65 | $10.33 | 59.30K |
| 2026-09-25 | $10.48 | -4.38% | $10.91 | $10.95 | $10.21 | 59.20K |
| 2026-09-24 | $10.96 | -7.67% | $11.94 | $12.02 | $10.92 | 44.50K |
| 2026-09-23 | $11.87 | -4.35% | $12.35 | $12.52 | $11.87 | 48.90K |
| 2026-09-22 | $12.41 | -1.27% | $12.57 | $12.95 | $12.41 | 37.60K |
| 2026-09-21 | $12.57 | -5.91% | $13.36 | $13.43 | $12.57 | 133.00K |
| 2026-09-18 | $13.36 | +0.07% | $13.37 | $13.98 | $13.36 | 189.80K |
| 2026-09-17 | $13.35 | +0.15% | $13.45 | $13.87 | $13.25 | 40.90K |
| 2026-09-16 | $13.33 | -0.89% | $13.38 | $13.57 | $13.25 | 27.30K |
| 2026-09-15 | $13.45 | +0.15% | $13.42 | $13.73 | $13.41 | 27.60K |
| 2026-09-14 | $13.43 | -0.96% | $13.44 | $13.99 | $13.37 | 26.00K |
| 2026-09-11 | $13.56 | -0.73% | $13.53 | $13.73 | $13.36 | 34.30K |
| 2026-09-10 | $13.66 | -1.16% | $13.73 | $13.98 | $13.56 | 42.90K |
| 2026-09-09 | $13.82 | -2.54% | $14.10 | $14.44 | $13.78 | 39.30K |
| 2026-09-08 | $14.18 | -0.70% | $14.36 | $14.73 | $14.18 | 29.10K |
| 2026-09-04 | $14.28 | +0.99% | $14.03 | $14.50 | $14.00 | 44.20K |
| 2026-09-03 | $14.14 | +0.71% | $14.08 | $14.47 | $14.08 | 18.00K |
| 2026-09-02 | $14.04 | +0.79% | $14.05 | $14.47 | $13.70 | 48.90K |
| 2026-09-01 | $13.93 | 0.00% | $13.88 | $14.11 | $13.68 | 30.70K |
| 2026-08-31 | $13.93 | -0.21% | $13.97 | $14.16 | $13.84 | 19.10K |
| 2026-08-28 | $13.96 | -0.99% | $14.06 | $14.26 | $13.84 | 28.40K |
| 2026-08-27 | $14.10 | -1.26% | $14.36 | $14.38 | $14.07 | 37.00K |
| 2026-08-26 | $14.28 | -3.90% | $14.76 | $14.77 | $14.26 | 32.00K |
| 2026-08-25 | $14.86 | +0.27% | $14.99 | $14.99 | $14.85 | 11.40K |
| 2026-08-24 | $14.82 | +0.20% | $14.75 | $15.12 | $14.75 | 13.50K |
| 2026-08-21 | $14.79 | +1.16% | $14.61 | $14.99 | $14.61 | 18.80K |
| 2026-08-20 | $14.62 | -1.08% | $14.74 | $14.98 | $14.51 | 26.30K |
| 2026-08-19 | $14.78 | -0.40% | $15.00 | $15.20 | $14.70 | 13.70K |
| 2026-08-18 | $14.84 | +2.20% | $14.60 | $15.06 | $14.60 | 32.00K |
| 2026-08-17 | $14.52 | +1.89% | $14.18 | $15.16 | $13.83 | 48.00K |
| 2026-08-14 | $14.25 | +0.92% | $14.19 | $14.41 | $13.90 | 16.80K |
| 2026-08-13 | $14.12 | +0.07% | $14.12 | $14.58 | $14.02 | 16.70K |
| 2026-08-12 | $14.11 | +0.07% | $14.21 | $14.56 | $14.06 | 26.30K |
| 2026-08-11 | $14.10 | -0.77% | $14.88 | $14.88 | $14.06 | 29.00K |
| 2026-08-10 | $14.21 | -6.08% | $15.02 | $15.28 | $14.11 | 38.10K |
| 2026-08-07 | $15.13 | +3.63% | $14.63 | $15.43 | $14.61 | 44.10K |
| 2026-08-06 | $14.60 | -0.95% | $14.68 | $15.61 | $14.50 | 39.80K |
| 2026-08-05 | $14.74 | -3.72% | $15.31 | $15.66 | $14.61 | 51.00K |
| 2026-08-04 | $15.31 | -3.41% | $16.11 | $16.36 | $14.71 | 71.20K |
| 2026-08-03 | $15.85 | -9.43% | $17.56 | $17.70 | $15.71 | 66.80K |
| 2026-07-31 | $17.50 | -0.79% | $17.50 | $17.71 | $17.15 | 38.70K |
| 2026-07-30 | $17.64 | -3.61% | $17.98 | $17.98 | $17.30 | 41.40K |
| 2026-07-29 | $18.30 | +1.05% | $18.20 | $18.67 | $18.10 | 38.40K |
| 2026-07-28 | $18.11 | +1.29% | $18.04 | $18.24 | $17.72 | 38.40K |
| 2026-07-27 | $17.88 | +1.30% | $17.57 | $18.09 | $17.57 | 12.30K |
| 2026-07-24 | $17.65 | +1.26% | $17.58 | $17.94 | $17.50 | 17.60K |
| 2026-07-23 | $17.43 | -0.40% | $17.24 | $17.73 | $17.21 | 19.60K |
| 2026-07-22 | $17.50 | -0.23% | $17.67 | $17.80 | $17.48 | 17.60K |
| 2026-07-21 | $17.54 | +0.86% | $17.21 | $17.68 | $17.17 | 11.50K |
| 2026-07-20 | $17.39 | -2.30% | $17.75 | $17.78 | $17.30 | 13.80K |
| 2026-07-17 | $17.80 | +0.34% | $17.84 | $18.11 | $17.55 | 18.90K |
| 2026-07-16 | $17.74 | +0.23% | $17.72 | $17.96 | $17.48 | 17.20K |
| 2026-07-15 | $17.70 | +1.09% | $17.35 | $18.00 | $17.25 | 16.20K |
| 2026-07-14 | $17.51 | -0.85% | $17.74 | $17.99 | $17.28 | 25.10K |
| 2026-07-13 | $17.66 | +1.96% | $17.39 | $17.75 | $17.28 | 15.10K |
| 2026-07-10 | $17.32 | -0.63% | $17.23 | $17.42 | $17.23 | 10.30K |
| 2026-07-09 | $17.43 | +0.75% | $17.25 | $17.47 | $17.11 | 13.10K |
| 2026-07-08 | $17.30 | -1.70% | $17.46 | $17.58 | $17.27 | 8.70K |
| 2026-07-07 | $17.60 | -2.60% | $18.06 | $18.07 | $17.55 | 8.80K |
| 2026-07-06 | $18.07 | +0.39% | $17.92 | $18.14 | $17.92 | 8.10K |
| 2026-07-02 | $18.00 | -0.50% | $18.21 | $18.29 | $17.94 | 11.60K |
| 2026-07-01 | $18.09 | +1.69% | $17.92 | $18.19 | $17.92 | 25.50K |
| 2026-06-30 | $17.79 | -1.28% | $17.81 | $18.18 | $17.64 | 40.20K |
| 2026-06-29 | $18.02 | -2.59% | $18.21 | $18.44 | $17.71 | 27.80K |
| 2026-06-26 | $18.50 | +8.70% | $17.11 | $18.50 | $16.86 | 182.50K |
| 2026-06-25 | $17.02 | -2.69% | $17.51 | $17.55 | $16.91 | 34.00K |
| 2026-06-24 | $17.49 | -3.10% | $18.22 | $18.47 | $17.42 | 27.50K |
| 2026-06-23 | $18.05 | +2.32% | $17.84 | $18.37 | $17.84 | 23.60K |
| 2026-06-22 | $17.64 | +6.20% | $16.61 | $17.87 | $16.61 | 108.40K |
| 2026-06-18 | $16.61 | +0.67% | $16.63 | $16.72 | $15.66 | 198.90K |
| 2026-06-17 | $16.50 | +3.51% | $16.00 | $16.52 | $15.61 | 67.40K |
| 2026-06-16 | $15.94 | -2.75% | $16.51 | $16.52 | $15.65 | 76.70K |
| 2026-06-15 | $16.39 | -8.89% | $17.78 | $17.87 | $15.80 | 85.30K |
| 2026-06-12 | $17.99 | -0.17% | $18.04 | $18.20 | $17.96 | 28.40K |
| 2026-06-11 | $18.02 | 0.00% | $17.98 | $18.08 | $17.79 | 21.40K |
| 2026-06-10 | $18.02 | -1.74% | $18.30 | $18.39 | $18.01 | 21.60K |
| 2026-06-09 | $18.34 | -0.65% | $18.46 | $18.75 | $18.09 | 17.80K |
| 2026-06-08 | $18.46 | -0.70% | $18.57 | $18.88 | $18.36 | 20.10K |
| 2026-06-05 | $18.59 | -0.85% | $18.65 | $18.73 | $18.25 | 25.60K |
| 2026-06-04 | $18.75 | -1.78% | $19.20 | $19.61 | $18.57 | 40.10K |
| 2026-06-03 | $19.09 | -6.38% | $20.12 | $20.12 | $19.08 | 49.70K |
| 2026-06-02 | $20.39 | +1.65% | $19.93 | $20.39 | $19.52 | 20.90K |
| 2026-06-01 | $20.06 | -1.67% | $20.32 | $20.40 | $20.04 | 25.20K |
| 2026-05-29 | $20.40 | +0.84% | $20.38 | $20.76 | $20.30 | 24.40K |
| 2026-05-28 | $20.23 | +1.81% | $19.71 | $20.46 | $19.71 | 15.80K |
| 2026-05-27 | $19.87 | -0.85% | $19.98 | $19.98 | $19.55 | 19.00K |
| 2026-05-26 | $20.04 | +2.09% | $19.79 | $20.11 | $19.63 | 19.20K |