ACRES Commercial Realty C... (ACR)
NYSE: ACR
· Real-Time Price · USD
20.59
-0.01 (-0.05%)
At close: Oct 03, 2025, 3:59 PM
20.65
0.29%
After-hours: Oct 03, 2025, 04:04 PM EDT
ACR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 20.69 | 20.84 | 20.51 | 20.65 | 20.65 | 0.24% | 15,675 |
| Oct 2, 2025 | 20.68 | 20.90 | 20.24 | 20.60 | 20.60 | -1.20% | 27,500 |
| Oct 1, 2025 | 20.99 | 21.25 | 20.80 | 20.85 | 20.85 | -1.47% | 22,312 |
| Sep 30, 2025 | 20.97 | 21.29 | 20.97 | 21.16 | 21.16 | 0.76% | 23,005 |
| Sep 29, 2025 | 21.34 | 21.34 | 20.88 | 21.00 | 21.00 | -0.80% | 16,900 |
| Sep 26, 2025 | 21.17 | 21.21 | 20.70 | 21.17 | 21.17 | 0.43% | 21,402 |
| Sep 25, 2025 | 21.06 | 21.18 | 20.65 | 21.08 | 21.08 | -0.43% | 13,419 |
| Sep 24, 2025 | 21.07 | 21.27 | 21.06 | 21.17 | 21.17 | 0.19% | 18,000 |
| Sep 23, 2025 | 21.32 | 21.43 | 21.06 | 21.13 | 21.13 | -0.61% | 19,513 |
| Sep 22, 2025 | 20.86 | 21.28 | 20.85 | 21.26 | 21.26 | 1.48% | 12,400 |
| Sep 19, 2025 | 21.23 | 21.32 | 20.45 | 20.95 | 20.95 | -1.18% | 59,500 |
| Sep 18, 2025 | 20.74 | 21.29 | 20.48 | 21.20 | 21.20 | 2.37% | 24,810 |
| Sep 17, 2025 | 21.05 | 21.05 | 20.67 | 20.71 | 20.71 | -0.34% | 20,146 |
| Sep 16, 2025 | 20.82 | 21.03 | 20.58 | 20.78 | 20.78 | -0.24% | 19,500 |
| Sep 15, 2025 | 20.98 | 21.00 | 20.79 | 20.83 | 20.83 | 0.19% | 20,100 |
| Sep 12, 2025 | 21.18 | 21.19 | 20.75 | 20.79 | 20.79 | -1.75% | 8,800 |
| Sep 11, 2025 | 21.19 | 21.21 | 20.99 | 21.16 | 21.16 | 0.71% | 9,300 |
| Sep 10, 2025 | 20.94 | 21.16 | 20.94 | 21.01 | 21.01 | 0.00% | 14,400 |
| Sep 9, 2025 | 21.00 | 21.07 | 20.94 | 21.01 | 21.01 | -0.33% | 8,417 |
| Sep 8, 2025 | 21.31 | 21.41 | 21.01 | 21.08 | 21.08 | -0.85% | 10,212 |
Page 1 of 136