ACRES Commercial Realty C... (ACR)
NYSE: ACR
· Real-Time Price · USD
20.07
0.26 (1.31%)
At close: Aug 15, 2025, 11:48 AM
ACR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 19.45 | 19.90 | 19.45 | 19.80 | 19.80 | 1.64% | 27,800 |
| Aug 11, 2025 | 19.55 | 19.65 | 19.39 | 19.48 | 19.48 | -1.07% | 31,100 |
| Aug 8, 2025 | 19.85 | 19.85 | 18.67 | 19.69 | 19.69 | 0.00% | 23,300 |
| Aug 7, 2025 | 19.78 | 19.85 | 19.59 | 19.69 | 19.69 | -0.05% | 22,200 |
| Aug 6, 2025 | 19.49 | 19.78 | 19.49 | 19.70 | 19.70 | 0.56% | 19,823 |
| Aug 5, 2025 | 19.36 | 19.59 | 19.18 | 19.59 | 19.59 | 0.67% | 13,900 |
| Aug 4, 2025 | 19.37 | 19.52 | 19.29 | 19.46 | 19.46 | 0.88% | 12,903 |
| Aug 1, 2025 | 19.78 | 19.78 | 18.93 | 19.29 | 19.29 | -1.98% | 22,405 |
| Jul 31, 2025 | 19.05 | 19.70 | 19.05 | 19.68 | 19.68 | 2.98% | 29,945 |
| Jul 30, 2025 | 18.80 | 19.34 | 18.77 | 19.11 | 19.11 | 2.30% | 43,300 |
| Jul 29, 2025 | 19.06 | 19.15 | 18.61 | 18.68 | 18.68 | -1.27% | 30,100 |
| Jul 28, 2025 | 19.17 | 19.22 | 18.86 | 18.92 | 18.92 | -1.30% | 18,018 |
| Jul 25, 2025 | 19.03 | 19.19 | 18.85 | 19.17 | 19.17 | 1.21% | 24,912 |
| Jul 24, 2025 | 18.86 | 19.22 | 18.76 | 18.94 | 18.94 | 0.74% | 40,100 |
| Jul 23, 2025 | 18.59 | 18.86 | 18.51 | 18.80 | 18.80 | 1.90% | 24,136 |
| Jul 22, 2025 | 17.72 | 18.47 | 17.72 | 18.45 | 18.45 | 4.47% | 50,137 |
| Jul 21, 2025 | 17.45 | 17.77 | 17.15 | 17.66 | 17.66 | 0.46% | 23,400 |
| Jul 18, 2025 | 17.80 | 17.92 | 17.58 | 17.58 | 17.58 | -0.51% | 34,400 |