NYSE : ACR
ACRES Commercial Realty Corp. — Price history
Real Estate · REIT - Mortgage · United States
Last price 12.74 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 90.14M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ACRES Commercial Realty Corp. (ACR) closed at 13.86 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 12.92 | 13.88 | 12.92 | 13.86 | 7,780 | +7.53% |
| 2026-10-30 | 12.8 | 13.12 | 12.8 | 12.89 | 33,213 | +1.18% |
| 2026-10-29 | 12.61 | 12.96 | 12.01 | 12.74 | 48,923 | +1.68% |
| 2026-10-28 | 12.24 | 12.59 | 11.91 | 12.53 | 48,300 | +1.95% |
| 2026-10-27 | 11.97 | 12.34 | 11.759 | 12.29 | 32,738 | +2.85% |
| 2026-10-26 | 11.52 | 11.96 | 11.37 | 11.95 | 31,857 | +2.22% |
| 2026-10-23 | 10.97 | 11.81 | 10.86 | 11.69 | 79,513 | +7.05% |
| 2026-10-22 | 10.54 | 10.92 | 10.32 | 10.92 | 42,131 | +4.20% |
| 2026-10-21 | 10.42 | 10.69 | 10.21 | 10.48 | 26,119 | +0.10% |
| 2026-10-20 | 10.34 | 10.602 | 10.305 | 10.47 | 14,893 | +0.29% |
| 2026-10-19 | 10.28 | 10.465 | 10.18 | 10.44 | 33,816 | +0.38% |
| 2026-10-16 | 10.51 | 10.63 | 10.25 | 10.4 | 30,045 | -0.67% |
| 2026-10-15 | 10.15 | 10.5 | 10.02 | 10.47 | 60,607 | +4.80% |
| 2026-10-14 | 10.05 | 10.15 | 9.912 | 9.99 | 43,083 | -1.38% |
| 2026-10-13 | 10.305 | 10.51 | 10.078 | 10.13 | 70,836 | -4.16% |
| 2026-10-12 | 10.34 | 10.61 | 10.22 | 10.57 | 59,417 | +1.15% |
| 2026-10-09 | 10.18 | 10.53 | 10.18 | 10.45 | 49,709 | +2.35% |
| 2026-10-08 | 10.16 | 10.38 | 10.16 | 10.21 | 32,618 | -0.29% |
| 2026-10-07 | 10.29 | 10.38 | 10.07 | 10.24 | 51,477 | -0.58% |
| 2026-10-06 | 10.37 | 10.57 | 10.09 | 10.3 | 29,964 | +0.10% |
| 2026-10-05 | 10.96 | 10.96 | 10.29 | 10.29 | 39,187 | -5.60% |
| 2026-10-02 | 10.97 | 11.07 | 10.76 | 10.9 | 26,399 | +0.28% |
| 2026-10-01 | 11.01 | 11.055 | 10.53 | 10.87 | 59,572 | -1.72% |
| 2026-09-30 | 10.21 | 11.485 | 10.21 | 11.06 | 118,451 | +9.50% |
| 2026-09-29 | 10.29 | 10.29 | 9.915 | 10.1 | 43,845 | -2.42% |
| 2026-09-28 | 10.4 | 10.65 | 10.33 | 10.35 | 58,343 | -1.24% |
| 2026-09-25 | 10.91 | 10.95 | 10.21 | 10.48 | 59,204 | -4.38% |
| 2026-09-24 | 11.94 | 12.02 | 10.92 | 10.96 | 44,433 | -7.67% |
| 2026-09-23 | 12.35 | 12.52 | 11.87 | 11.87 | 48,673 | -4.35% |
| 2026-09-22 | 12.57 | 12.95 | 12.41 | 12.41 | 37,634 | -1.27% |
| 2026-09-21 | 13.36 | 13.43 | 12.57 | 12.57 | 132,995 | -5.91% |
| 2026-09-18 | 13.37 | 13.98 | 13.36 | 13.36 | 189,807 | +0.07% |
| 2026-09-17 | 13.45 | 13.868 | 13.245 | 13.35 | 40,807 | +0.15% |
| 2026-09-16 | 13.38 | 13.57 | 13.245 | 13.33 | 27,344 | -0.89% |
| 2026-09-15 | 13.42 | 13.73 | 13.41 | 13.45 | 27,636 | +0.15% |
| 2026-09-14 | 13.44 | 13.99 | 13.37 | 13.43 | 25,961 | -0.96% |
| 2026-09-11 | 13.53 | 13.73 | 13.36 | 13.56 | 34,307 | -0.73% |
| 2026-09-10 | 13.73 | 13.98 | 13.555 | 13.66 | 42,893 | -1.16% |
| 2026-09-09 | 14.1 | 14.435 | 13.78 | 13.82 | 39,261 | -2.54% |
| 2026-09-08 | 14.36 | 14.73 | 14.18 | 14.18 | 29,010 | -0.70% |
| 2026-09-04 | 14.03 | 14.5 | 14 | 14.28 | 44,155 | +0.99% |
| 2026-09-03 | 14.08 | 14.47 | 14.08 | 14.14 | 17,970 | +0.71% |
| 2026-09-02 | 14.05 | 14.474 | 13.7 | 14.04 | 48,767 | +0.79% |
| 2026-09-01 | 13.88 | 14.11 | 13.68 | 13.93 | 30,646 | +0.00% |
| 2026-08-31 | 13.97 | 14.155 | 13.84 | 13.93 | 19,051 | -0.21% |
| 2026-08-28 | 14.06 | 14.26 | 13.84 | 13.96 | 28,364 | -0.99% |
| 2026-08-27 | 14.36 | 14.38 | 14.07 | 14.1 | 37,011 | -1.26% |
| 2026-08-26 | 14.76 | 14.77 | 14.26 | 14.28 | 19,595 | -3.90% |
| 2026-08-25 | 14.985 | 14.985 | 14.85 | 14.86 | 11,350 | +0.27% |
| 2026-08-24 | 14.75 | 15.12 | 14.75 | 14.82 | 13,469 | +0.20% |
| 2026-08-21 | 14.61 | 14.99 | 14.61 | 14.79 | 18,793 | +1.16% |
| 2026-08-20 | 14.74 | 14.98 | 14.51 | 14.62 | 26,301 | -1.08% |
| 2026-08-19 | 15 | 15.2 | 14.7 | 14.78 | 13,686 | -0.40% |
| 2026-08-18 | 14.6 | 15.06 | 14.6 | 14.84 | 31,992 | +2.20% |
| 2026-08-17 | 14.18 | 15.16 | 13.83 | 14.52 | 47,918 | +1.89% |
| 2026-08-14 | 14.19 | 14.41 | 13.9 | 14.25 | 16,759 | +0.92% |
| 2026-08-13 | 14.12 | 14.58 | 14.02 | 14.12 | 16,725 | +0.07% |
| 2026-08-12 | 14.21 | 14.56 | 14.06 | 14.11 | 26,339 | +0.07% |
| 2026-08-11 | 14.88 | 14.88 | 14.055 | 14.1 | 28,976 | -0.77% |
| 2026-08-10 | 15.02 | 15.275 | 14.11 | 14.21 | 37,147 | -6.08% |
| 2026-08-07 | 14.63 | 15.43 | 14.61 | 15.13 | 44,057 | +3.63% |
| 2026-08-06 | 14.68 | 15.61 | 14.5 | 14.6 | 39,788 | -0.95% |
| 2026-08-05 | 15.31 | 15.663 | 14.61 | 14.74 | 50,969 | -3.72% |
| 2026-08-04 | 16.11 | 16.36 | 14.71 | 15.31 | 71,153 | -3.41% |
| 2026-08-03 | 17.56 | 17.7 | 15.71 | 15.85 | 66,697 | -9.43% |
| 2026-07-31 | 17.5 | 17.71 | 17.15 | 17.5 | 38,670 | -0.79% |
| 2026-07-30 | 17.98 | 17.98 | 17.3 | 17.64 | 41,412 | -3.61% |
| 2026-07-29 | 18.2 | 18.67 | 18.1 | 18.3 | 38,383 | +1.05% |
| 2026-07-28 | 18.04 | 18.24 | 17.72 | 18.11 | 38,386 | +1.29% |
| 2026-07-27 | 17.57 | 18.09 | 17.57 | 17.88 | 12,317 | +1.30% |
| 2026-07-24 | 17.58 | 17.94 | 17.5 | 17.65 | 17,638 | +1.26% |
| 2026-07-23 | 17.24 | 17.73 | 17.21 | 17.43 | 19,554 | -0.40% |
| 2026-07-22 | 17.665 | 17.8 | 17.48 | 17.5 | 17,579 | -0.23% |
| 2026-07-21 | 17.21 | 17.675 | 17.17 | 17.54 | 11,454 | +0.86% |
| 2026-07-20 | 17.75 | 17.78 | 17.3 | 17.39 | 13,763 | -2.30% |
| 2026-07-17 | 17.84 | 18.11 | 17.55 | 17.8 | 18,891 | +0.34% |
| 2026-07-16 | 17.72 | 17.96 | 17.475 | 17.74 | 16,719 | +0.23% |
| 2026-07-15 | 17.35 | 18 | 17.25 | 17.7 | 16,219 | +1.09% |
| 2026-07-14 | 17.74 | 17.99 | 17.28 | 17.51 | 25,100 | -0.85% |
| 2026-07-13 | 17.387 | 17.75 | 17.28 | 17.66 | 15,078 | +1.96% |
| 2026-07-10 | 17.23 | 17.42 | 17.23 | 17.32 | 10,318 | -0.63% |
| 2026-07-09 | 17.25 | 17.47 | 17.11 | 17.43 | 13,137 | +0.75% |
| 2026-07-08 | 17.46 | 17.575 | 17.27 | 17.3 | 8,680 | -1.70% |
| 2026-07-07 | 18.06 | 18.07 | 17.55 | 17.6 | 8,831 | -2.60% |
| 2026-07-06 | 17.92 | 18.14 | 17.92 | 18.07 | 8,135 | +0.39% |
| 2026-07-02 | 18.21 | 18.29 | 17.94 | 18 | 11,635 | -0.50% |
| 2026-07-01 | 17.92 | 18.19 | 17.92 | 18.09 | 25,529 | +1.69% |
| 2026-06-30 | 17.81 | 18.18 | 17.64 | 17.79 | 40,186 | -1.28% |
| 2026-06-29 | 18.21 | 18.44 | 17.71 | 18.02 | 27,825 | -2.59% |
| 2026-06-26 | 17.11 | 18.5 | 16.86 | 18.5 | 175,994 | +8.70% |
| 2026-06-25 | 17.51 | 17.545 | 16.91 | 17.02 | 34,007 | -2.69% |
| 2026-06-24 | 18.22 | 18.465 | 17.42 | 17.49 | 27,542 | -3.10% |
| 2026-06-23 | 17.84 | 18.37 | 17.84 | 18.05 | 23,584 | +2.32% |
| 2026-06-22 | 16.61 | 17.87 | 16.61 | 17.64 | 108,360 | +6.20% |
| 2026-06-18 | 16.63 | 16.722 | 15.66 | 16.61 | 198,882 | +0.67% |
| 2026-06-17 | 16 | 16.52 | 15.61 | 16.5 | 67,401 | +3.51% |
| 2026-06-16 | 16.51 | 16.52 | 15.65 | 15.94 | 76,682 | -2.75% |
| 2026-06-15 | 17.78 | 17.865 | 15.8 | 16.39 | 85,263 | -8.89% |
| 2026-06-12 | 18.04 | 18.2 | 17.96 | 17.99 | 28,361 | -0.17% |
| 2026-06-11 | 17.98 | 18.08 | 17.785 | 18.02 | 21,356 | +0.00% |
| 2026-06-10 | 18.3 | 18.39 | 18.005 | 18.02 | 21,607 | -1.74% |
| 2026-06-09 | 18.46 | 18.745 | 18.085 | 18.34 | 17,836 | -0.65% |
| 2026-06-08 | 18.57 | 18.875 | 18.36 | 18.46 | 20,026 | -0.70% |
| 2026-06-05 | 18.65 | 18.725 | 18.25 | 18.59 | 25,626 | -0.85% |
| 2026-06-04 | 19.2 | 19.606 | 18.57 | 18.75 | 40,125 | -1.78% |
| 2026-06-03 | 20.12 | 20.12 | 19.08 | 19.09 | 49,714 | -6.38% |
| 2026-06-02 | 19.93 | 20.39 | 19.52 | 20.39 | 20,946 | +1.65% |
| 2026-06-01 | 20.32 | 20.398 | 20.04 | 20.06 | 25,211 | -1.67% |
| 2026-05-29 | 20.38 | 20.76 | 20.3 | 20.4 | 24,331 | +0.84% |
| 2026-05-28 | 19.71 | 20.455 | 19.71 | 20.23 | 15,767 | +1.81% |
| 2026-05-27 | 19.98 | 19.98 | 19.55 | 19.87 | 18,960 | -0.85% |
| 2026-05-26 | 19.79 | 20.11 | 19.63 | 20.04 | 19,234 | +2.09% |
| 2026-05-22 | 19.69 | 19.7 | 19.435 | 19.63 | 13,434 | +0.56% |
| 2026-05-21 | 19.98 | 19.98 | 19.42 | 19.52 | 21,346 | -2.11% |
| 2026-05-20 | 19.68 | 20 | 19.46 | 19.94 | 18,964 | +1.89% |
| 2026-05-19 | 19.51 | 19.63 | 19.47 | 19.57 | 19,350 | -0.31% |
| 2026-05-18 | 19.78 | 20.135 | 19.5 | 19.63 | 10,686 | +0.31% |
| 2026-05-15 | 20.42 | 20.68 | 19.39 | 19.57 | 16,122 | -5.32% |
| 2026-05-14 | 20.69 | 21.19 | 20.655 | 20.67 | 8,115 | -0.72% |
| 2026-05-13 | 20.89 | 21.7 | 20.8 | 20.82 | 19,180 | -1.05% |