ACRES Commercial Realty C... (ACR)
NYSE: ACR
· Real-Time Price · USD
20.97
-0.04 (-0.19%)
At close: Sep 10, 2025, 3:59 PM
21.01
0.19%
After-hours: Sep 10, 2025, 05:16 PM EDT
ACR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 20.94 | 21.16 | 20.94 | 21.01 | 21.01 | 0.00% | 14,388 |
| 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 |
| Sep 5, 2025 | 21.42 | 21.42 | 21.10 | 21.26 | 21.26 | -0.37% | 10,300 |
| Sep 4, 2025 | 21.18 | 21.35 | 21.03 | 21.34 | 21.34 | 1.38% | 13,616 |
| Sep 3, 2025 | 20.47 | 21.20 | 20.47 | 21.05 | 21.05 | 0.24% | 14,700 |
| Sep 2, 2025 | 20.77 | 21.23 | 20.77 | 21.00 | 21.00 | 0.00% | 21,549 |
| Aug 29, 2025 | 20.81 | 21.02 | 20.81 | 21.00 | 21.00 | 0.96% | 11,900 |
| Aug 28, 2025 | 20.99 | 20.99 | 20.78 | 20.80 | 20.80 | -0.24% | 13,900 |
| Aug 27, 2025 | 20.91 | 21.07 | 20.75 | 20.85 | 20.85 | -0.81% | 8,425 |
| Aug 26, 2025 | 20.75 | 21.25 | 20.65 | 21.02 | 21.02 | 1.06% | 14,715 |
| Aug 25, 2025 | 21.05 | 21.20 | 20.72 | 20.80 | 20.80 | -1.19% | 20,323 |
| Aug 22, 2025 | 20.61 | 21.18 | 20.42 | 21.05 | 21.05 | 3.19% | 37,910 |
| Aug 21, 2025 | 20.25 | 20.54 | 20.16 | 20.40 | 20.40 | 0.49% | 24,600 |
| Aug 20, 2025 | 20.32 | 20.34 | 20.06 | 20.30 | 20.30 | 0.35% | 26,538 |
| Aug 19, 2025 | 20.15 | 20.58 | 20.05 | 20.23 | 20.23 | 0.40% | 29,200 |
| Aug 18, 2025 | 20.02 | 20.42 | 20.02 | 20.15 | 20.15 | 1.05% | 19,615 |
| Aug 15, 2025 | 19.93 | 20.17 | 19.90 | 19.94 | 19.94 | 0.66% | 32,818 |
| Aug 14, 2025 | 19.82 | 19.90 | 19.70 | 19.81 | 19.81 | -0.30% | 11,507 |
| Aug 13, 2025 | 19.90 | 19.90 | 19.68 | 19.87 | 19.87 | 0.35% | 11,106 |