Dark

ACR/PD
ACRES Commercial Realty Corp. 7.875% Series D Cumulative Redeemable Preferred Stock
stock NYSE Preferred Stock

At Close

Sep 25, 2026

18.35USD-2.756%(-0.52)4,863

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-18.87)0

After-hours

Sep 25, 2026 4:10:30 PM EDT

18.35USD0.000%(+18.35)4

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	18.7700	18.8000	18.3500	18.3500	-2.756%	4,863	0.000%
2026-09-24	19.0900	19.1101	18.7501	18.8701	-1.974%	9,141	-2.756%
2026-09-23	19.3800	19.4900	19.2500	19.2500	-1.231%	5,182	-4.675%
2026-09-22	19.3700	19.5000	19.3061	19.4899	+0.051%	6,813	-5.849%
2026-09-21	19.7000	19.7600	19.3950	19.4800	-1.117%	4,841	-5.801%
2026-09-18	19.6200	19.8300	19.6200	19.7000	-0.756%	3,606	-6.853%
2026-09-17	19.4000	19.8800	19.2400	19.8500	+2.584%	17,314	-7.557%
2026-09-16	19.1700	19.5650	19.1510	19.3500	+1.783%	5,038	-5.168%
2026-09-15	19.0400	19.1800	18.6301	19.0110	-0.674%	5,064	-3.477%
2026-09-14	19.4300	19.4300	18.9750	19.1400	-1.493%	8,403	-4.127%
2026-09-11	19.9700	19.9800	19.4163	19.4300	-2.704%	3,365	-5.558%
2026-09-10	19.9000	19.9750	19.9000	19.9700	+0.345%	1,188	-8.112%
2026-09-09	20.0000	20.1050	19.9000	19.9013	-0.748%	5,282	-7.795%
2026-09-08	20.1437	20.1437	20.0000	20.0512	+0.161%	2,777	-8.484%
2026-09-04	20.1200	20.1200	19.7200	20.0190	-0.872%	12,273	-8.337%
2026-09-03	20.2600	20.3999	20.1950	20.1950	-0.272%	2,387	-9.136%
2026-09-02	20.1500	20.2500	20.1500	20.2500	+0.526%	1,170	-9.383%
2026-09-01	20.4000	20.4499	20.1440	20.1440	-1.255%	4,563	-8.906%
2026-08-31	20.5900	20.6500	20.3500	20.4000	-0.464%	2,856	-10.049%
2026-08-28	20.5200	20.5500	20.4450	20.4950	-0.122%	4,490	-10.466%
2026-08-27	20.7400	20.7900	20.5200	20.5200	-1.108%	3,552	-10.575%
2026-08-26	20.9000	20.9100	20.7500	20.7500	-1.032%	3,075	-11.566%
2026-08-25	20.6600	21.0000	20.6600	20.9663	+1.580%	2,370	-12.479%
2026-08-24	20.6400	20.9900	20.6400	20.6401	+0.000%	3,109	-11.095%
2026-08-21	20.8500	20.8500	20.6400	20.6400	-1.621%	3,051	-11.095%
2026-08-20	21.0000	21.0600	20.5401	20.9800	-0.095%	3,299	-12.536%
2026-08-19	20.7200	21.1400	20.7200	21.0000	+1.597%	7,882	-12.619%
2026-08-18	20.6000	20.6700	20.5095	20.6700	+0.340%	9,223	-11.224%
2026-08-17	21.2200	21.2200	20.0000	20.6000	-2.945%	27,637	-10.922%
2026-08-14	21.2250	21.3363	21.0400	21.2250	-1.279%	6,428	-13.545%
2026-08-13	21.0000	21.5000	20.9801	21.5000	+2.479%	3,501	-14.651%
2026-08-12	21.1500	21.2000	20.8200	20.9800	-1.131%	5,474	-12.536%
2026-08-11	21.5000	21.5000	20.4300	21.2200	-1.486%	29,091	-13.525%
2026-08-10	21.7000	21.7000	21.5000	21.5400	-0.895%	2,952	-14.810%
2026-08-07	21.7100	21.7346	21.7100	21.7346	+0.021%	2,527	-15.572%
2026-08-06	21.9500	21.9500	21.7200	21.7300	+0.323%	2,659	-15.555%
2026-08-05	21.8500	21.9136	21.6400	21.6600	-0.184%	2,773	-15.282%
2026-08-04	21.8000	21.8000	21.6401	21.7000	-0.143%	4,755	-15.438%
2026-08-03	21.7000	21.7865	21.7000	21.7311	+0.143%	2,351	-15.559%
2026-07-31	21.7000	21.7200	21.6301	21.7000	-0.222%	2,817	-15.438%
2026-07-30	21.8000	21.8000	21.7480	21.7482	-0.329%	4,363	-15.625%
2026-07-29	21.8000	21.8199	21.7386	21.8199	+0.091%	5,885	-15.902%
2026-07-28	21.7800	21.8000	21.7300	21.8000	+0.092%	3,671	-15.826%
2026-07-27	21.7800	21.7800	21.7800	21.7800	+0.138%	1,549	-15.748%
2026-07-24	21.7800	21.7800	21.6082	21.7500	-0.366%	4,414	-15.632%
2026-07-23	21.6800	21.8300	21.5700	21.8300	+0.368%	9,914	-15.941%
2026-07-22	21.7800	21.7800	21.6800	21.7500	+0.092%	6,363	-15.632%
2026-07-21	21.7800	21.7800	21.6900	21.7300	-0.230%	1,112	-15.555%
2026-07-20	21.7800	21.7800	21.7500	21.7800	-0.020%	2,023	-15.748%
2026-07-17	21.8000	21.8000	21.7400	21.7844	-0.072%	1,318	-15.765%
2026-07-16	21.8500	21.8500	21.8000	21.8000	-0.262%	1,554	-15.826%
2026-07-15	21.7900	21.8700	21.7900	21.8572	-0.150%	3,546	-16.046%
2026-07-14	21.9000	21.9300	21.7401	21.8900	-0.046%	5,300	-16.172%
2026-07-13	21.7950	21.9000	21.7510	21.9000	-0.091%	1,103	-16.210%
2026-07-10	21.9300	21.9400	21.8160	21.9200	+0.137%	2,373	-16.286%
2026-07-09	21.9400	21.9400	21.8464	21.8900	+0.091%	1,797	-16.172%
2026-07-08	21.8700	21.8700	21.7100	21.8700	-0.636%	1,890	-16.095%
2026-07-07	21.6800	22.0400	21.6500	22.0100	+1.436%	10,900	-16.629%
2026-07-06	21.6300	21.7500	21.6000	21.6984	-0.056%	3,720	-15.432%
2026-07-02	21.6200	21.7900	21.6200	21.7105	+0.558%	3,104	-15.479%
2026-07-01	21.5100	21.7200	21.5100	21.5900	-1.145%	8,071	-15.007%
2026-06-30	22.5500	22.5500	21.6100	21.8400	-2.933%	38,925	-15.980%
2026-06-29	22.3600	22.5000	22.3600	22.5000	+0.267%	3,671	-18.444%
2026-06-26	22.4000	22.4400	22.3600	22.4400	-0.045%	3,407	-18.226%
2026-06-25	22.3600	22.5500	22.3600	22.4500	+0.358%	4,788	-18.263%
2026-06-24	22.3300	22.5314	22.3300	22.3700	+0.269%	8,356	-17.970%
2026-06-23	22.5000	22.5000	22.2800	22.3100	-0.535%	2,217	-17.750%
2026-06-22	22.3500	22.5500	22.3500	22.4300	-0.444%	4,657	-18.190%
2026-06-18	22.2700	22.5500	22.2700	22.5300	+0.580%	859	-18.553%
2026-06-17	22.4900	22.4900	22.3900	22.4000	-0.753%	837	-18.080%
2026-06-16	22.3800	22.5700	22.3800	22.5700	0.000%	624	-18.697%
2026-06-15	22.3100	22.5700	22.2701	22.5700	+0.736%	6,155	-18.697%
2026-06-12	22.5600	22.5600	22.4050	22.4050	0.000%	2,151	-18.099%
2026-06-11	22.3400	22.5700	22.3400	22.4050	-0.643%	1,031	-18.099%
2026-06-10	22.3200	22.5500	22.3200	22.5500	+0.481%	4,998	-18.625%
2026-06-09	22.2800	22.4500	22.2800	22.4420	+0.322%	1,090	-18.234%
2026-06-08	22.2100	22.3700	22.2100	22.3700	+0.269%	1,464	-17.970%
2026-06-05	22.4500	22.4500	22.3000	22.3100	-0.933%	2,649	-17.750%
2026-06-04	22.4100	22.5400	22.4100	22.5200	-0.044%	6,906	-18.517%
2026-06-03	22.5500	22.5500	22.3435	22.5300	+0.300%	2,599	-18.553%
2026-06-02	22.4400	22.4627	22.4400	22.4627	-0.343%	1,182	-18.309%
2026-06-01	22.3600	22.5400	22.3500	22.5400	+0.200%	3,065	-18.589%
2026-05-29	22.3700	22.5200	22.3401	22.4950	+0.559%	5,359	-18.426%
2026-05-28	22.3300	22.4473	22.3300	22.3700	-0.577%	1,477	-17.970%
2026-05-27	22.1900	22.4999	22.1900	22.4999	+0.851%	901	-18.444%
2026-05-26	22.1100	22.5000	22.1100	22.3100	+0.905%	3,811	-17.750%
2026-05-22	22.2900	22.2900	22.1100	22.1100	-0.845%	845	-17.006%
2026-05-21	22.3500	22.4999	22.0000	22.2985	-0.890%	2,061	-17.707%
2026-05-20	22.3000	22.5000	22.3000	22.4987	+0.891%	3,086	-18.440%
2026-05-19	22.0500	22.3000	22.0500	22.3000	+0.450%	8,627	-17.713%
2026-05-18	22.2000	22.2000	22.2000	22.2000	+0.135%	784	-17.342%
2026-05-15	22.1000	22.1700	22.0414	22.1700	+0.317%	2,463	-17.230%
2026-05-14	22.0500	22.1000	21.9950	22.1000	+0.295%	6,935	-16.968%
2026-05-13	21.9950	22.0350	21.9950	22.0350	-0.204%	986	-16.723%
2026-05-12	21.9600	22.0850	21.9401	22.0800	-0.042%	3,181	-16.893%
2026-05-11	22.0900	22.1000	22.0892	22.0892	-0.004%	2,400	-16.928%
2026-05-08	21.9000	22.0900	21.8950	22.0900	+0.868%	5,671	-16.931%
2026-05-07	21.9000	21.9000	21.9000	21.9000	0.000%	497	-16.210%
2026-05-06	21.8300	21.9000	21.8000	21.9000	+0.091%	5,064	-16.210%
2026-05-05	21.7900	21.8800	21.7762	21.8800	+0.628%	3,857	-16.133%
2026-05-04	21.7600	21.8553	21.6800	21.7435	+0.299%	6,568	-15.607%
2026-05-01	22.0500	22.1100	21.2300	21.6786	-0.830%	24,457	-15.354%
2026-04-30	21.6300	22.1800	21.5600	21.8600	+1.391%	24,732	-16.057%
2026-04-29	21.6300	21.6400	21.5600	21.5600	-0.231%	1,716	-14.889%
2026-04-28	21.6300	21.6300	21.5269	21.6100	+0.185%	1,937	-15.086%
2026-04-27	21.5601	21.5995	21.4500	21.5700	+0.186%	3,853	-14.928%
2026-04-24	21.5300	21.5300	21.5300	21.5300	-0.729%	585	-14.770%
2026-04-23	21.6500	21.7000	21.6500	21.6882	+0.038%	2,452	-15.392%
2026-04-22	21.4955	21.6800	21.4955	21.6800	+0.370%	1,593	-15.360%
2026-04-20	21.7000	21.7000	21.5926	21.6000	-0.585%	813	-15.046%
2026-04-17	21.5900	21.7272	21.5800	21.7272	+1.151%	2,665	-15.544%
2026-04-16	21.4800	21.4800	21.4700	21.4800	+0.140%	1,287	-14.572%
2026-04-14	21.4302	21.4650	21.4302	21.4500	+0.327%	2,106	-14.452%
2026-04-13	21.3600	21.3800	21.3600	21.3800	+0.612%	690	-14.172%
2026-04-10	21.2700	21.3400	21.2500	21.2500	-0.094%	2,464	-13.647%
2026-04-09	21.2800	21.4400	21.2600	21.2700	-0.047%	3,021	-13.728%
2026-04-08	21.4200	21.4600	21.2800	21.2800	-0.047%	2,753	-13.769%
2026-04-07	21.3700	21.4300	21.2900	21.2900	-0.094%	2,108	-13.809%
2026-04-06	21.4100	21.4800	21.3100	21.3100	+0.070%	2,875	-13.890%
2026-04-02	21.2100	21.4700	21.1700	21.2950	-0.584%	6,442	-13.830%
2026-04-01	21.3900	21.5800	21.2800	21.4200	-1.062%	10,061	-14.332%
2026-03-31	22.0200	22.1803	21.6500	21.6500	-1.725%	32,053	-15.242%
2026-03-30	21.9400	22.1500	21.9400	22.0300	+0.502%	5,963	-16.704%
2026-03-27	21.9300	22.1000	21.8811	21.9200	-0.068%	4,912	-16.286%
2026-03-26	21.9000	21.9760	21.7500	21.9350	-0.205%	5,896	-16.344%
2026-03-25	22.0700	22.0700	21.9050	21.9800	+0.595%	3,019	-16.515%
2026-03-24	21.8700	22.0000	21.8500	21.8500	-0.091%	2,999	-16.018%
2026-03-23	21.8600	21.9700	21.8600	21.8700	+0.413%	1,695	-16.095%
2026-03-20	21.8500	21.9450	21.7100	21.7800	-0.320%	3,731	-15.748%
2026-03-19	21.9100	21.9100	21.7641	21.8500	-0.228%	3,248	-16.018%
2026-03-18	21.9500	22.0200	21.8508	21.9000	-0.228%	4,349	-16.210%
2026-03-17	21.9400	21.9500	21.9400	21.9500	-0.159%	497	-16.401%
2026-03-16	22.0715	22.1299	21.9800	21.9850	+0.137%	11,026	-16.534%
2026-03-13	22.0700	22.0999	21.8250	21.9549	-0.522%	7,018	-16.420%
2026-03-12	22.0400	22.1999	22.0400	22.0701	-0.289%	3,017	-16.856%
2026-03-11	22.0200	22.2000	22.0200	22.1341	-0.029%	2,620	-17.096%
2026-03-10	22.1000	22.1406	22.0700	22.1406	+0.548%	3,094	-17.121%
2026-03-09	22.1700	22.1900	22.0200	22.0200	-0.677%	4,778	-16.667%
2026-03-06	22.1800	22.1900	22.1500	22.1700	-0.045%	2,581	-17.230%
2026-03-05	22.0500	22.1900	22.0500	22.1800	+0.362%	5,747	-17.268%
2026-03-04	21.9500	22.1119	21.9500	22.1000	+0.357%	974	-16.968%
2026-03-03	21.8000	22.0214	21.8000	22.0214	+0.279%	6,856	-16.672%
2026-03-02	22.0500	22.0800	21.9601	21.9601	-1.081%	2,585	-16.439%
2026-02-27	22.0000	22.2000	22.0000	22.2000	+0.909%	4,004	-17.342%
2026-02-26	22.0400	22.0700	22.0000	22.0000	-0.091%	4,000	-16.591%
2026-02-25	22.0200	22.0200	22.0200	22.0200	-0.587%	256	-16.667%
2026-02-24	22.1000	22.1500	22.0600	22.1500	+0.457%	1,649	-17.156%
2026-02-23	22.0400	22.1200	22.0000	22.0493	-0.410%	2,979	-16.777%
2026-02-20	22.1400	22.1400	22.1400	22.1400	-0.067%	729	-17.118%
2026-02-19	22.0800	22.1548	22.0800	22.1548	-0.001%	993	-17.174%
2026-02-18	22.0442	22.1999	22.0442	22.1550	-0.203%	1,041	-17.174%
2026-02-17	22.1050	22.2000	22.0100	22.2000	+0.498%	8,509	-17.342%
2026-02-13	22.0200	22.1200	22.0200	22.0900	+0.022%	1,653	-16.931%
2026-02-12	22.0500	22.1126	22.0500	22.0851	-0.233%	2,517	-16.912%
2026-02-11	21.9900	22.1367	21.9900	22.1367	+0.302%	4,253	-17.106%
2026-02-10	21.9800	22.0900	21.9800	22.0700	+0.364%	733	-16.855%
2026-02-09	22.1000	22.1700	21.9801	21.9900	-0.182%	823	-16.553%
2026-02-06	22.0000	22.0300	22.0000	22.0300	+0.091%	635	-16.704%
2026-02-05	22.0100	22.0788	22.0100	22.0100	-0.362%	2,688	-16.629%
2026-02-04	22.1200	22.1200	22.0600	22.0900	-0.041%	1,033	-16.931%
2026-02-03	22.1130	22.1199	22.0500	22.0990	+0.222%	1,333	-16.965%
2026-02-02	22.0000	22.1300	22.0000	22.0500	0.000%	11,806	-16.780%
2026-01-30	22.1200	22.1200	21.9500	22.0500	0.000%	8,678	-16.780%
2026-01-29	22.2200	22.2200	22.0200	22.0500	-0.137%	2,339	-16.780%
2026-01-28	22.0700	22.1000	22.0150	22.0803	+0.110%	4,093	-16.894%
2026-01-27	21.9600	22.0900	21.9600	22.0561	+0.073%	5,249	-16.803%
2026-01-26	21.9600	22.1900	21.9600	22.0400	+0.091%	2,923	-16.742%
2026-01-23	22.0500	22.0700	22.0200	22.0200	-0.045%	2,358	-16.667%
2026-01-22	22.0365	22.0365	21.9812	22.0300	+0.025%	2,836	-16.704%
2026-01-21	21.9700	22.0700	21.9700	22.0246	+0.477%	9,466	-16.684%
2026-01-20	21.9500	22.0000	21.9200	21.9200	-0.212%	3,437	-16.286%
2026-01-16	21.9200	21.9850	21.9200	21.9666	+0.213%	1,503	-16.464%
2026-01-15	21.9900	22.0000	21.9200	21.9200	-0.273%	3,648	-16.286%
2026-01-14	21.9000	21.9800	21.9000	21.9800	+0.182%	1,858	-16.515%
2026-01-13	21.9100	21.9800	21.9020	21.9400	+0.228%	2,177	-16.363%
2026-01-12	21.8000	21.8900	21.7800	21.8900	+0.321%	2,360	-16.172%
2026-01-09	21.8100	21.9200	21.7428	21.8200	-0.199%	1,988	-15.903%
2026-01-08	21.6700	21.8634	21.6700	21.8634	-0.136%	1,257	-16.070%
2026-01-07	21.7900	21.9020	21.7900	21.8932	+0.566%	893	-16.184%
2026-01-06	21.9400	21.9400	21.7700	21.7700	-0.775%	6,147	-15.710%
2026-01-05	21.8500	21.9696	21.8500	21.9400	+0.228%	3,571	-16.363%
2026-01-02	21.9300	21.9300	21.8400	21.8900	-1.218%	2,681	-16.172%
2025-12-31	22.2700	22.4215	22.1600	22.1600	-0.652%	23,313	-17.193%
2025-12-30	22.1600	22.3700	22.1600	22.3054	+0.475%	2,012	-17.733%
2025-12-29	22.2200	22.2950	22.1800	22.1999	-0.645%	7,265	-17.342%
2025-12-26	22.1600	22.3799	22.1600	22.3440	+0.197%	5,237	-17.875%
2025-12-24	22.1500	22.3000	22.1500	22.3000	+0.367%	5,024	-17.713%
2025-12-23	22.1300	22.2600	22.1300	22.2184	+0.032%	4,495	-17.411%
2025-12-22	22.2000	22.2113	22.1775	22.2113	+0.051%	3,317	-17.384%
2025-12-19	22.2000	22.2000	22.2000	22.2000	-0.269%	385	-17.342%
2025-12-18	22.2600	22.2600	22.2300	22.2599	+0.180%	1,167	-17.565%
2025-12-17	22.1500	22.2427	22.1500	22.2200	+0.135%	2,186	-17.417%
2025-12-16	22.1900	22.2600	22.1900	22.1900	-0.314%	1,322	-17.305%
2025-12-15	22.1300	22.2600	22.1300	22.2600	+0.045%	7,195	-17.565%
2025-12-12	22.1300	22.2600	22.1300	22.2500	+0.542%	2,078	-17.528%
2025-12-11	22.0400	22.2600	22.0400	22.1300	-0.063%	13,574	-17.081%
2025-12-10	22.0100	22.2100	22.0100	22.1440	+0.055%	3,335	-17.133%
2025-12-09	22.0500	22.1600	22.0500	22.1319	+0.099%	9,488	-17.088%
2025-12-08	22.1700	22.1700	22.0100	22.1100	-0.271%	2,550	-17.006%
2025-12-05	22.1700	22.1700	22.1700	22.1700	-0.113%	540	-17.230%
2025-12-04	22.0300	22.1950	21.9800	22.1950	+0.658%	6,415	-17.324%
2025-12-03	22.2300	22.2300	22.0131	22.0500	-0.541%	13,213	-16.780%
2025-12-02	21.9800	22.1700	21.9800	22.1700	+0.453%	4,267	-17.230%
2025-12-01	22.0671	22.1000	22.0000	22.0700	+0.091%	2,858	-16.855%
2025-11-28	21.9600	22.0500	21.9600	22.0500	+0.136%	2,459	-16.780%
2025-11-26	21.9500	22.0500	21.9500	22.0200	+0.091%	1,653	-16.667%
2025-11-25	21.9300	22.0200	21.9300	22.0000	+0.228%	3,168	-16.591%
2025-11-24	21.9200	22.0548	21.9200	21.9500	-0.214%	5,881	-16.401%
2025-11-21	21.9800	22.0350	21.9200	21.9970	+0.214%	3,940	-16.580%
2025-11-20	22.0300	22.0300	21.9500	21.9500	-0.647%	1,601	-16.401%
2025-11-19	21.9700	22.0930	21.9700	22.0930	+0.423%	962	-16.942%
2025-11-18	21.9500	22.0800	21.9500	22.0000	0.000%	3,833	-16.591%
2025-11-17	22.0200	22.1200	21.9300	22.0000	-0.272%	4,455	-16.591%
2025-11-14	22.0100	22.0966	21.8100	22.0600	0.000%	2,491	-16.818%
2025-11-13	22.1100	22.1300	22.0600	22.0600	-0.483%	2,381	-16.818%
2025-11-12	22.1500	22.2000	22.1400	22.1670	+0.038%	5,950	-17.219%
2025-11-11	22.2000	22.2000	22.1586	22.1586	-0.186%	3,226	-17.188%
2025-11-10	22.0100	22.2000	22.0100	22.2000	+0.316%	1,829	-17.342%
2025-11-07	22.0300	22.1999	22.0300	22.1300	+0.363%	1,247	-17.081%
2025-11-06	22.0500	22.0500	22.0500	22.0500	-0.630%	400	-16.780%
2025-11-05	22.1500	22.1900	22.1500	22.1899	+0.090%	6,303	-17.305%
2025-11-04	22.0200	22.1700	22.0110	22.1700	+0.499%	7,350	-17.230%
2025-11-03	22.0200	22.0840	22.0200	22.0600	-0.181%	1,301	-16.818%
2025-10-31	22.0200	22.1000	21.9000	22.1000	+0.821%	4,087	-16.968%
2025-10-30	22.0400	22.0400	21.8800	21.9200	-0.660%	5,789	-16.286%
2025-10-29	22.0900	22.1000	21.9833	22.0657	-0.019%	15,509	-16.839%
2025-10-28	21.9700	22.0700	21.9601	22.0700	+0.509%	4,985	-16.855%
2025-10-27	21.8100	21.9582	21.8100	21.9582	+0.405%	1,202	-16.432%
2025-10-24	21.9600	21.9600	21.8696	21.8696	-0.184%	1,243	-16.094%
2025-10-23	21.6500	21.9101	21.6500	21.9100	+0.275%	5,104	-16.248%
2025-10-22	21.7000	21.8601	21.6500	21.8500	+0.831%	5,847	-16.018%
2025-10-21	21.6200	21.6700	21.6200	21.6700	-0.138%	843	-15.321%
2025-10-20	21.7000	21.7000	21.6400	21.7000	-0.138%	6,764	-15.438%
2025-10-17	21.7600	21.8101	21.7300	21.7300	-0.641%	3,533	-15.555%
2025-10-16	21.8800	21.8800	21.8500	21.8701	+0.023%	2,546	-16.095%
2025-10-15	21.9100	21.9100	21.8000	21.8650	-0.195%	1,440	-16.076%
2025-10-14	21.6900	21.9100	21.6900	21.9078	+1.051%	1,443	-16.240%
2025-10-13	21.5100	21.8000	21.3800	21.6800	+2.024%	5,019	-15.360%
2025-10-10	21.4700	21.7180	21.2500	21.2500	-0.375%	5,348	-13.647%
2025-10-09	21.5300	21.6568	21.2800	21.3300	-1.614%	9,703	-13.971%
2025-10-08	21.8600	22.1000	21.5000	21.6800	-0.869%	14,521	-15.360%
2025-10-07	21.9400	22.1000	21.5500	21.8700	-0.500%	20,237	-16.095%
2025-10-06	21.9500	22.1000	21.9400	21.9800	-0.136%	3,627	-16.515%
2025-10-03	21.9300	22.0254	21.9300	22.0100	-0.181%	1,792	-16.629%
2025-10-02	22.0700	22.1360	21.9500	22.0500	-0.316%	5,587	-16.780%
2025-10-01	22.0500	22.1450	22.0500	22.1200	-0.852%	9,011	-17.043%
2025-09-30	22.6000	22.6800	22.2400	22.3100	-1.239%	20,488	-17.750%
2025-09-29	22.6143	22.6143	22.5300	22.5900	-0.088%	2,261	-18.769%
2025-09-26	22.3900	22.6150	22.3900	22.6100	+0.311%	4,178	-18.841%
2025-09-25	22.4600	22.5400	22.4600	22.5400	-0.177%	1,584	-18.589%
2025-09-24	22.6000	22.6000	22.4800	22.5800	-0.065%	3,144	-18.733%
2025-09-23	22.5100	22.6100	22.5100	22.5947	-0.068%	5,531	-18.786%
2025-09-22	22.4200	22.6200	22.4200	22.6100	0.000%	4,146	-18.841%
2025-09-19	22.5794	22.6300	22.5794	22.6100	0.000%	1,994	-18.841%
2025-09-18	22.4800	22.6282	22.4500	22.6100	+0.045%	13,254	-18.841%
2025-09-17	22.5920	22.6300	22.4800	22.5999	+0.044%	12,019	-18.805%
2025-09-16	22.5614	22.6000	22.5500	22.5900	+0.200%	15,820	-18.769%
2025-09-15	22.5350	22.5700	22.5350	22.5450	-0.022%	1,862	-18.607%
2025-09-12	22.4900	22.5700	22.4900	22.5500	-0.133%	2,735	-18.625%
2025-09-11	22.4900	22.5800	22.4750	22.5800	+0.356%	12,850	-18.733%
2025-09-10	22.4000	22.5100	22.4000	22.5000	+0.267%	12,502	-18.444%
2025-09-09	22.4250	22.4500	22.4163	22.4400	+0.156%	4,809	-18.226%
2025-09-08	22.4300	22.4300	22.3800	22.4050	+0.112%	5,042	-18.099%
2025-09-05	22.3800	22.3800	22.3800	22.3800	+0.134%	708	-18.007%
2025-09-04	22.3300	22.3500	22.2969	22.3500	+0.174%	3,603	-17.897%
2025-09-03	22.1850	22.3386	22.1800	22.3112	+0.275%	3,003	-17.754%
2025-09-02	22.3500	22.3600	22.0850	22.2500	-0.670%	6,481	-17.528%
2025-08-29	22.5923	22.6300	22.2500	22.4000	+0.448%	5,011	-18.080%
2025-08-28	22.2510	22.3500	22.2510	22.3000	-0.179%	1,842	-17.713%
2025-08-27	22.3500	22.3500	22.3400	22.3400	0.000%	6,401	-17.860%
2025-08-26	22.3250	22.3500	22.3100	22.3400	+0.179%	4,108	-17.860%
2025-08-25	22.2800	22.3000	22.2445	22.3000	+0.045%	2,415	-17.713%
2025-08-22	22.1000	22.3400	22.1000	22.2900	+0.860%	4,094	-17.676%
2025-08-21	22.1500	22.3300	22.1000	22.1000	-0.808%	11,939	-16.968%
2025-08-20	22.1850	22.2800	22.1850	22.2800	+0.180%	646	-17.639%
2025-08-19	22.2000	22.3000	22.2000	22.2400	+0.180%	4,708	-17.491%
2025-08-18	22.1700	22.2300	22.0500	22.2000	-0.180%	4,362	-17.342%
2025-08-15	22.0545	22.2500	22.0545	22.2401	+0.588%	1,198	-17.491%
2025-08-14	21.9200	22.1100	21.8500	22.1100	+0.821%	5,025	-17.006%
2025-08-13	21.7800	21.9391	21.7800	21.9300	+0.689%	5,309	-16.325%
2025-08-12	21.8750	21.9400	21.7800	21.7800	-0.351%	7,621	-15.748%
2025-08-11	21.8550	21.8800	21.8200	21.8567	+0.352%	2,234	-16.044%
2025-08-08	21.8000	21.8900	21.7200	21.7800	-0.320%	4,299	-15.748%
2025-08-07	21.8900	22.0139	21.8500	21.8500	-0.137%	6,401	-16.018%
2025-08-06	21.9000	21.9700	21.8754	21.8800	-0.091%	2,076	-16.133%
2025-08-05	22.1175	22.1236	21.9000	21.9000	-0.182%	4,773	-16.210%
2025-08-04	22.0500	22.0950	21.9400	21.9400	-0.454%	7,272	-16.363%
2025-08-01	22.0400	22.1299	21.9300	22.0400	-0.407%	6,384	-16.742%
2025-07-31	22.2300	22.3500	22.1300	22.1300	-0.013%	30,960	-17.081%
2025-07-30	22.1373	22.2000	22.1150	22.1329	-0.032%	8,493	-17.092%
2025-07-29	22.2000	22.2000	22.0300	22.1400	-0.088%	2,232	-17.118%
2025-07-28	22.0000	22.1595	21.9701	22.1595	+0.588%	4,200	-17.191%
2025-07-25	22.0000	22.3499	21.9600	22.0300	-0.045%	10,704	-16.704%
2025-07-24	22.2500	22.2500	21.9100	22.0400	-1.122%	8,261	-16.742%
2025-07-23	22.0160	22.3580	21.9700	22.2900	-0.045%	3,160	-17.676%
2025-07-22	22.1200	22.6000	22.1200	22.3000	+0.996%	27,323	-17.713%
2025-07-21	22.5600	22.5600	22.0200	22.0800	-0.627%	1,021	-16.893%
2025-07-18	21.8001	22.2193	21.8001	22.2193	+0.451%	2,442	-17.414%
2025-07-17	22.0100	22.1747	22.0100	22.1195	-0.318%	2,987	-17.042%
2025-07-16	22.1570	22.1900	21.8600	22.1900	+1.358%	6,148	-17.305%
2025-07-15	22.1600	22.1600	21.8800	21.8927	-1.295%	5,146	-16.182%
2025-07-14	21.9400	22.1800	21.9400	22.1800	+0.727%	3,659	-17.268%
2025-07-11	22.0300	22.2294	21.9500	22.0200	-0.587%	18,788	-16.667%
2025-07-10	22.1013	22.2400	22.1013	22.1500	-0.045%	16,939	-17.156%
2025-07-09	22.0495	22.1700	22.0495	22.1600	-0.025%	3,490	-17.193%
2025-07-08	22.1234	22.2000	22.1234	22.1655	-0.036%	19,065	-17.214%
2025-07-07	22.1900	22.2000	22.0800	22.1735	+0.016%	10,331	-17.244%
2025-07-03	22.1600	22.1900	22.1500	22.1700	+0.181%	3,564	-17.230%
2025-07-02	22.1038	22.1600	22.0800	22.1300	+0.568%	9,232	-17.081%
2025-07-01	21.6500	22.1800	21.6500	22.0050	-0.340%	19,305	-16.610%
2025-06-30	22.4980	22.4980	22.0668	22.0800	-1.556%	28,829	-16.893%
2025-06-27	22.4500	22.5000	22.3077	22.4289	-0.074%	6,716	-18.186%
2025-06-26	22.3200	22.4455	22.3200	22.4455	+0.203%	2,161	-18.246%
2025-06-25	22.3200	22.4000	22.1052	22.4000	-0.218%	9,228	-18.080%
2025-06-24	22.4400	22.4700	22.4115	22.4490	+0.443%	7,464	-18.259%
2025-06-23	22.4000	22.4100	22.2900	22.3500	-0.268%	4,557	-17.897%
2025-06-20	22.3700	22.4100	22.2600	22.4100	+0.089%	10,623	-18.117%
2025-06-18	22.2000	22.3900	22.2000	22.3900	+0.045%	3,606	-18.044%
2025-06-17	22.3069	22.4050	22.1771	22.3800	+0.359%	25,352	-18.007%
2025-06-16	22.0000	22.3000	22.0000	22.3000	+0.270%	3,304	-17.713%
2025-06-13	22.0000	22.2500	22.0000	22.2400	+0.135%	5,186	-17.491%
2025-06-12	21.5500	22.2500	21.5000	22.2100	+3.447%	19,438	-17.380%
2025-06-11	21.2001	21.5500	21.2001	21.4700	+0.470%	8,405	-14.532%
2025-06-10	21.4000	21.4961	21.1886	21.3695	+0.914%	7,526	-14.130%
2025-06-09	21.2900	21.3539	21.1760	21.1760	-0.270%	6,220	-13.345%
2025-06-05	21.2200	21.2500	21.2200	21.2333	+0.584%	1,592	-13.579%
2025-06-04	21.1750	21.1750	21.1100	21.1100	0.000%	693	-13.074%
2025-06-03	21.1989	21.1989	21.1100	21.1100	-0.033%	704	-13.074%
2025-06-02	21.3000	21.3050	20.9900	21.1169	-1.045%	9,738	-13.103%
2025-05-30	21.1100	21.4450	21.1024	21.3400	+0.919%	4,350	-14.011%
2025-05-29	21.0800	21.1457	20.8500	21.1457	+0.288%	1,634	-13.221%
2025-05-28	20.9700	21.1381	20.9700	21.0850	-0.024%	1,026	-12.971%
2025-05-27	21.0300	21.1700	21.0300	21.0900	-0.425%	5,137	-12.992%
2025-05-23	21.0100	21.3800	20.9086	21.1800	+1.002%	4,172	-13.362%
2025-05-22	20.8900	21.1850	20.8100	20.9699	+0.672%	5,380	-12.494%
2025-05-21	20.9550	21.2000	20.8004	20.8300	-0.810%	14,677	-11.906%
2025-05-20	20.7800	21.1215	20.7800	21.0000	+1.059%	13,925	-12.619%
2025-05-19	20.9900	21.1100	20.7800	20.7800	-1.000%	7,216	-11.694%
2025-05-16	21.0200	21.0591	20.9110	20.9900	0.000%	3,539	-12.577%
2025-05-15	21.0500	21.1100	20.9591	20.9900	+0.335%	4,134	-12.577%
2025-05-14	21.0100	21.3495	20.9200	20.9200	-2.014%	20,232	-12.285%
2025-05-13	21.0932	21.4068	21.0900	21.3500	+1.861%	7,045	-14.052%
2025-05-12	20.8700	20.9600	20.8500	20.9600	+0.648%	3,444	-12.452%
2025-05-09	21.1300	21.1300	20.7500	20.8250	-0.597%	3,303	-11.885%
2025-05-08	21.1000	21.2276	20.8500	20.9500	+0.005%	5,314	-12.411%
2025-05-07	20.8900	21.2200	20.8835	20.9489	+0.652%	14,232	-12.406%
2025-05-06	20.9979	21.2022	20.7988	20.8132	-0.415%	5,699	-11.835%
2025-05-05	20.7600	21.1960	20.7600	20.9000	-0.479%	9,451	-12.201%
2025-05-02	20.9900	21.0728	20.9359	21.0005	-0.941%	5,718	-12.621%
2025-05-01	21.0400	21.2000	20.5500	21.2000	+3.667%	6,747	-13.443%
2025-04-30	20.6600	20.8500	20.3700	20.4500	-1.351%	6,597	-10.269%
2025-04-29	20.9200	21.4085	20.1000	20.7300	-0.384%	22,778	-11.481%
2025-04-28	20.8162	20.8600	20.6474	20.8100	+0.096%	1,639	-11.821%
2025-04-25	20.8600	20.8600	20.5405	20.7900	+0.435%	1,241	-11.736%
2025-04-24	20.5247	20.8800	20.3850	20.7000	+0.775%	4,822	-11.353%
2025-04-23	20.2600	20.5561	20.2600	20.5408	+1.386%	4,087	-10.666%
2025-04-22	19.7200	20.2600	19.5400	20.2600	+3.844%	8,534	-9.427%
2025-04-21	19.7400	19.7400	19.3884	19.5100	+0.051%	9,022	-5.946%
2025-04-17	19.2421	19.7700	19.2421	19.5000	+0.103%	2,946	-5.897%
2025-04-16	19.3100	19.4800	19.2500	19.4800	+1.830%	6,055	-5.801%
2025-04-15	19.4430	19.4430	19.0076	19.1300	+0.262%	8,188	-4.077%
2025-04-14	18.5300	19.2135	18.5300	19.0800	+3.375%	4,675	-3.826%
2025-04-11	18.7700	18.8999	18.4361	18.4570	-2.240%	3,932	-0.580%
2025-04-10	19.1300	19.3800	18.7300	18.8800	-1.358%	10,002	-2.807%
2025-04-09	18.5600	19.2700	18.1200	19.1400	+3.322%	11,885	-4.127%
2025-04-08	18.7700	19.3100	18.4300	18.5247	-0.029%	12,798	-0.943%
2025-04-07	18.8900	19.8473	18.5300	18.5300	-4.267%	17,535	-0.971%
2025-04-04	21.3800	21.3800	18.3600	19.3560	-9.467%	50,700	-5.197%
2025-04-03	21.3300	21.5100	20.5200	21.3800	-1.201%	8,138	-14.172%
2025-04-02	21.6700	21.7737	21.4500	21.6400	-0.092%	8,203	-15.203%

.dark-mode .WlDJ2T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WlDJ2T{ color: #333333; background-color: white; border: 2px solid #333333; }ACR/PDACRES Commercial Realty Corp. 7.875% Series D Cumulative Redeemable Preferred Stockstock NYSE Preferred Stock

ACR/PD
ACRES Commercial Realty Corp. 7.875% Series D Cumulative Redeemable Preferred Stock
stock NYSE Preferred Stock