Dark

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

At Close

Jul 27, 2026

21.78USD+0.138%(+0.03)3,670

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-21.75)0

After-hours

Jul 28, 2026 4:10:30 PM EDT

21.80USD0.000%(+21.80)121

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	21.7800	21.7800	21.7800	21.7800	+0.138%	1,549	0.000%
2026-07-24	21.7800	21.7800	21.6082	21.7500	-0.366%	4,414	+0.138%
2026-07-23	21.6800	21.8300	21.5700	21.8300	+0.368%	9,914	-0.229%
2026-07-22	21.7800	21.7800	21.6800	21.7500	+0.092%	6,363	+0.138%
2026-07-21	21.7800	21.7800	21.6900	21.7300	-0.230%	1,112	+0.230%
2026-07-20	21.7800	21.7800	21.7500	21.7800	-0.020%	2,023	0.000%
2026-07-17	21.8000	21.8000	21.7400	21.7844	-0.072%	1,318	-0.020%
2026-07-16	21.8500	21.8500	21.8000	21.8000	-0.262%	1,554	-0.092%
2026-07-15	21.7900	21.8700	21.7900	21.8572	-0.150%	3,546	-0.353%
2026-07-14	21.9000	21.9300	21.7401	21.8900	-0.046%	5,300	-0.503%
2026-07-13	21.7950	21.9000	21.7510	21.9000	-0.091%	1,103	-0.548%
2026-07-10	21.9300	21.9400	21.8160	21.9200	+0.137%	2,373	-0.639%
2026-07-09	21.9400	21.9400	21.8464	21.8900	+0.091%	1,797	-0.503%
2026-07-08	21.8700	21.8700	21.7100	21.8700	-0.636%	1,890	-0.412%
2026-07-07	21.6800	22.0400	21.6500	22.0100	+1.436%	10,900	-1.045%
2026-07-06	21.6300	21.7500	21.6000	21.6984	-0.056%	3,720	+0.376%
2026-07-02	21.6200	21.7900	21.6200	21.7105	+0.558%	3,104	+0.320%
2026-07-01	21.5100	21.7200	21.5100	21.5900	-1.145%	8,071	+0.880%
2026-06-30	22.5500	22.5500	21.6100	21.8400	-2.933%	38,925	-0.275%
2026-06-29	22.3600	22.5000	22.3600	22.5000	+0.267%	3,671	-3.200%
2026-06-26	22.4000	22.4400	22.3600	22.4400	-0.045%	3,407	-2.941%
2026-06-25	22.3600	22.5500	22.3600	22.4500	+0.358%	4,788	-2.984%
2026-06-24	22.3300	22.5314	22.3300	22.3700	+0.269%	8,356	-2.637%
2026-06-23	22.5000	22.5000	22.2800	22.3100	-0.535%	2,217	-2.376%
2026-06-22	22.3500	22.5500	22.3500	22.4300	-0.444%	4,657	-2.898%
2026-06-18	22.2700	22.5500	22.2700	22.5300	+0.580%	859	-3.329%
2026-06-17	22.4900	22.4900	22.3900	22.4000	-0.753%	837	-2.768%
2026-06-16	22.3800	22.5700	22.3800	22.5700	0.000%	624	-3.500%
2026-06-15	22.3100	22.5700	22.2701	22.5700	+0.736%	6,155	-3.500%
2026-06-12	22.5600	22.5600	22.4050	22.4050	0.000%	2,151	-2.790%
2026-06-11	22.3400	22.5700	22.3400	22.4050	-0.643%	1,031	-2.790%
2026-06-10	22.3200	22.5500	22.3200	22.5500	+0.481%	4,998	-3.415%
2026-06-09	22.2800	22.4500	22.2800	22.4420	+0.322%	1,090	-2.950%
2026-06-08	22.2100	22.3700	22.2100	22.3700	+0.269%	1,464	-2.637%
2026-06-05	22.4500	22.4500	22.3000	22.3100	-0.933%	2,649	-2.376%
2026-06-04	22.4100	22.5400	22.4100	22.5200	-0.044%	6,906	-3.286%
2026-06-03	22.5500	22.5500	22.3435	22.5300	+0.300%	2,599	-3.329%
2026-06-02	22.4400	22.4627	22.4400	22.4627	-0.343%	1,182	-3.039%
2026-06-01	22.3600	22.5400	22.3500	22.5400	+0.200%	3,065	-3.372%
2026-05-29	22.3700	22.5200	22.3401	22.4950	+0.559%	5,359	-3.178%
2026-05-28	22.3300	22.4473	22.3300	22.3700	-0.577%	1,477	-2.637%
2026-05-27	22.1900	22.4999	22.1900	22.4999	+0.851%	901	-3.200%
2026-05-26	22.1100	22.5000	22.1100	22.3100	+0.905%	3,811	-2.376%
2026-05-22	22.2900	22.2900	22.1100	22.1100	-0.845%	845	-1.493%
2026-05-21	22.3500	22.4999	22.0000	22.2985	-0.890%	2,061	-2.325%
2026-05-20	22.3000	22.5000	22.3000	22.4987	+0.891%	3,086	-3.194%
2026-05-19	22.0500	22.3000	22.0500	22.3000	+0.450%	8,627	-2.332%
2026-05-18	22.2000	22.2000	22.2000	22.2000	+0.135%	784	-1.892%
2026-05-15	22.1000	22.1700	22.0414	22.1700	+0.317%	2,463	-1.759%
2026-05-14	22.0500	22.1000	21.9950	22.1000	+0.295%	6,935	-1.448%
2026-05-13	21.9950	22.0350	21.9950	22.0350	-0.204%	986	-1.157%
2026-05-12	21.9600	22.0850	21.9401	22.0800	-0.042%	3,181	-1.359%
2026-05-11	22.0900	22.1000	22.0892	22.0892	-0.004%	2,400	-1.400%
2026-05-08	21.9000	22.0900	21.8950	22.0900	+0.868%	5,671	-1.403%
2026-05-07	21.9000	21.9000	21.9000	21.9000	0.000%	497	-0.548%
2026-05-06	21.8300	21.9000	21.8000	21.9000	+0.091%	5,064	-0.548%
2026-05-05	21.7900	21.8800	21.7762	21.8800	+0.628%	3,857	-0.457%
2026-05-04	21.7600	21.8553	21.6800	21.7435	+0.299%	6,568	+0.168%
2026-05-01	22.0500	22.1100	21.2300	21.6786	-0.830%	24,457	+0.468%
2026-04-30	21.6300	22.1800	21.5600	21.8600	+1.391%	24,732	-0.366%
2026-04-29	21.6300	21.6400	21.5600	21.5600	-0.231%	1,716	+1.020%
2026-04-28	21.6300	21.6300	21.5269	21.6100	+0.185%	1,937	+0.787%
2026-04-27	21.5601	21.5995	21.4500	21.5700	+0.186%	3,853	+0.974%
2026-04-24	21.5300	21.5300	21.5300	21.5300	-0.729%	585	+1.161%
2026-04-23	21.6500	21.7000	21.6500	21.6882	+0.038%	2,452	+0.423%
2026-04-22	21.4955	21.6800	21.4955	21.6800	+0.370%	1,593	+0.461%
2026-04-20	21.7000	21.7000	21.5926	21.6000	-0.585%	813	+0.833%
2026-04-17	21.5900	21.7272	21.5800	21.7272	+1.151%	2,665	+0.243%
2026-04-16	21.4800	21.4800	21.4700	21.4800	+0.140%	1,287	+1.397%
2026-04-14	21.4302	21.4650	21.4302	21.4500	+0.327%	2,106	+1.538%
2026-04-13	21.3600	21.3800	21.3600	21.3800	+0.612%	690	+1.871%
2026-04-10	21.2700	21.3400	21.2500	21.2500	-0.094%	2,464	+2.494%
2026-04-09	21.2800	21.4400	21.2600	21.2700	-0.047%	3,021	+2.398%
2026-04-08	21.4200	21.4600	21.2800	21.2800	-0.047%	2,753	+2.350%
2026-04-07	21.3700	21.4300	21.2900	21.2900	-0.094%	2,108	+2.302%
2026-04-06	21.4100	21.4800	21.3100	21.3100	+0.070%	2,875	+2.206%
2026-04-02	21.2100	21.4700	21.1700	21.2950	-0.584%	6,442	+2.278%
2026-04-01	21.3900	21.5800	21.2800	21.4200	-1.062%	10,061	+1.681%
2026-03-31	22.0200	22.1803	21.6500	21.6500	-1.725%	32,053	+0.600%
2026-03-30	21.9400	22.1500	21.9400	22.0300	+0.502%	5,963	-1.135%
2026-03-27	21.9300	22.1000	21.8811	21.9200	-0.068%	4,912	-0.639%
2026-03-26	21.9000	21.9760	21.7500	21.9350	-0.205%	5,896	-0.707%
2026-03-25	22.0700	22.0700	21.9050	21.9800	+0.595%	3,019	-0.910%
2026-03-24	21.8700	22.0000	21.8500	21.8500	-0.091%	2,999	-0.320%
2026-03-23	21.8600	21.9700	21.8600	21.8700	+0.413%	1,695	-0.412%
2026-03-20	21.8500	21.9450	21.7100	21.7800	-0.320%	3,731	0.000%
2026-03-19	21.9100	21.9100	21.7641	21.8500	-0.228%	3,248	-0.320%
2026-03-18	21.9500	22.0200	21.8508	21.9000	-0.228%	4,349	-0.548%
2026-03-17	21.9400	21.9500	21.9400	21.9500	-0.159%	497	-0.774%
2026-03-16	22.0715	22.1299	21.9800	21.9850	+0.137%	11,026	-0.932%
2026-03-13	22.0700	22.0999	21.8250	21.9549	-0.522%	7,018	-0.797%
2026-03-12	22.0400	22.1999	22.0400	22.0701	-0.289%	3,017	-1.314%
2026-03-11	22.0200	22.2000	22.0200	22.1341	-0.029%	2,620	-1.600%
2026-03-10	22.1000	22.1406	22.0700	22.1406	+0.548%	3,094	-1.629%
2026-03-09	22.1700	22.1900	22.0200	22.0200	-0.677%	4,778	-1.090%
2026-03-06	22.1800	22.1900	22.1500	22.1700	-0.045%	2,581	-1.759%
2026-03-05	22.0500	22.1900	22.0500	22.1800	+0.362%	5,747	-1.803%
2026-03-04	21.9500	22.1119	21.9500	22.1000	+0.357%	974	-1.448%
2026-03-03	21.8000	22.0214	21.8000	22.0214	+0.279%	6,856	-1.096%
2026-03-02	22.0500	22.0800	21.9601	21.9601	-1.081%	2,585	-0.820%
2026-02-27	22.0000	22.2000	22.0000	22.2000	+0.909%	4,004	-1.892%
2026-02-26	22.0400	22.0700	22.0000	22.0000	-0.091%	4,000	-1.000%
2026-02-25	22.0200	22.0200	22.0200	22.0200	-0.587%	256	-1.090%
2026-02-24	22.1000	22.1500	22.0600	22.1500	+0.457%	1,649	-1.670%
2026-02-23	22.0400	22.1200	22.0000	22.0493	-0.410%	2,979	-1.221%
2026-02-20	22.1400	22.1400	22.1400	22.1400	-0.067%	729	-1.626%
2026-02-19	22.0800	22.1548	22.0800	22.1548	-0.001%	993	-1.692%
2026-02-18	22.0442	22.1999	22.0442	22.1550	-0.203%	1,041	-1.693%
2026-02-17	22.1050	22.2000	22.0100	22.2000	+0.498%	8,509	-1.892%
2026-02-13	22.0200	22.1200	22.0200	22.0900	+0.022%	1,653	-1.403%
2026-02-12	22.0500	22.1126	22.0500	22.0851	-0.233%	2,517	-1.381%
2026-02-11	21.9900	22.1367	21.9900	22.1367	+0.302%	4,253	-1.611%
2026-02-10	21.9800	22.0900	21.9800	22.0700	+0.364%	733	-1.314%
2026-02-09	22.1000	22.1700	21.9801	21.9900	-0.182%	823	-0.955%
2026-02-06	22.0000	22.0300	22.0000	22.0300	+0.091%	635	-1.135%
2026-02-05	22.0100	22.0788	22.0100	22.0100	-0.362%	2,688	-1.045%
2026-02-04	22.1200	22.1200	22.0600	22.0900	-0.041%	1,033	-1.403%
2026-02-03	22.1130	22.1199	22.0500	22.0990	+0.222%	1,333	-1.444%
2026-02-02	22.0000	22.1300	22.0000	22.0500	0.000%	11,806	-1.224%
2026-01-30	22.1200	22.1200	21.9500	22.0500	0.000%	8,678	-1.224%
2026-01-29	22.2200	22.2200	22.0200	22.0500	-0.137%	2,339	-1.224%
2026-01-28	22.0700	22.1000	22.0150	22.0803	+0.110%	4,093	-1.360%
2026-01-27	21.9600	22.0900	21.9600	22.0561	+0.073%	5,249	-1.252%
2026-01-26	21.9600	22.1900	21.9600	22.0400	+0.091%	2,923	-1.180%
2026-01-23	22.0500	22.0700	22.0200	22.0200	-0.045%	2,358	-1.090%
2026-01-22	22.0365	22.0365	21.9812	22.0300	+0.025%	2,836	-1.135%
2026-01-21	21.9700	22.0700	21.9700	22.0246	+0.477%	9,466	-1.111%
2026-01-20	21.9500	22.0000	21.9200	21.9200	-0.212%	3,437	-0.639%
2026-01-16	21.9200	21.9850	21.9200	21.9666	+0.213%	1,503	-0.849%
2026-01-15	21.9900	22.0000	21.9200	21.9200	-0.273%	3,648	-0.639%
2026-01-14	21.9000	21.9800	21.9000	21.9800	+0.182%	1,858	-0.910%
2026-01-13	21.9100	21.9800	21.9020	21.9400	+0.228%	2,177	-0.729%
2026-01-12	21.8000	21.8900	21.7800	21.8900	+0.321%	2,360	-0.503%
2026-01-09	21.8100	21.9200	21.7428	21.8200	-0.199%	1,988	-0.183%
2026-01-08	21.6700	21.8634	21.6700	21.8634	-0.136%	1,257	-0.381%
2026-01-07	21.7900	21.9020	21.7900	21.8932	+0.566%	893	-0.517%
2026-01-06	21.9400	21.9400	21.7700	21.7700	-0.775%	6,147	+0.046%
2026-01-05	21.8500	21.9696	21.8500	21.9400	+0.228%	3,571	-0.729%
2026-01-02	21.9300	21.9300	21.8400	21.8900	-1.218%	2,681	-0.503%
2025-12-31	22.2700	22.4215	22.1600	22.1600	-0.652%	23,313	-1.715%
2025-12-30	22.1600	22.3700	22.1600	22.3054	+0.475%	2,012	-2.355%
2025-12-29	22.2200	22.2950	22.1800	22.1999	-0.645%	7,265	-1.891%
2025-12-26	22.1600	22.3799	22.1600	22.3440	+0.197%	5,237	-2.524%
2025-12-24	22.1500	22.3000	22.1500	22.3000	+0.367%	5,024	-2.332%
2025-12-23	22.1300	22.2600	22.1300	22.2184	+0.032%	4,495	-1.973%
2025-12-22	22.2000	22.2113	22.1775	22.2113	+0.051%	3,317	-1.942%
2025-12-19	22.2000	22.2000	22.2000	22.2000	-0.269%	385	-1.892%
2025-12-18	22.2600	22.2600	22.2300	22.2599	+0.180%	1,167	-2.156%
2025-12-17	22.1500	22.2427	22.1500	22.2200	+0.135%	2,186	-1.980%
2025-12-16	22.1900	22.2600	22.1900	22.1900	-0.314%	1,322	-1.848%
2025-12-15	22.1300	22.2600	22.1300	22.2600	+0.045%	7,195	-2.156%
2025-12-12	22.1300	22.2600	22.1300	22.2500	+0.542%	2,078	-2.112%
2025-12-11	22.0400	22.2600	22.0400	22.1300	-0.063%	13,574	-1.582%
2025-12-10	22.0100	22.2100	22.0100	22.1440	+0.055%	3,335	-1.644%
2025-12-09	22.0500	22.1600	22.0500	22.1319	+0.099%	9,488	-1.590%
2025-12-08	22.1700	22.1700	22.0100	22.1100	-0.271%	2,550	-1.493%
2025-12-05	22.1700	22.1700	22.1700	22.1700	-0.113%	540	-1.759%
2025-12-04	22.0300	22.1950	21.9800	22.1950	+0.658%	6,415	-1.870%
2025-12-03	22.2300	22.2300	22.0131	22.0500	-0.541%	13,213	-1.224%
2025-12-02	21.9800	22.1700	21.9800	22.1700	+0.453%	4,267	-1.759%
2025-12-01	22.0671	22.1000	22.0000	22.0700	+0.091%	2,858	-1.314%
2025-11-28	21.9600	22.0500	21.9600	22.0500	+0.136%	2,459	-1.224%
2025-11-26	21.9500	22.0500	21.9500	22.0200	+0.091%	1,653	-1.090%
2025-11-25	21.9300	22.0200	21.9300	22.0000	+0.228%	3,168	-1.000%
2025-11-24	21.9200	22.0548	21.9200	21.9500	-0.214%	5,881	-0.774%
2025-11-21	21.9800	22.0350	21.9200	21.9970	+0.214%	3,940	-0.986%
2025-11-20	22.0300	22.0300	21.9500	21.9500	-0.647%	1,601	-0.774%
2025-11-19	21.9700	22.0930	21.9700	22.0930	+0.423%	962	-1.417%
2025-11-18	21.9500	22.0800	21.9500	22.0000	0.000%	3,833	-1.000%
2025-11-17	22.0200	22.1200	21.9300	22.0000	-0.272%	4,455	-1.000%
2025-11-14	22.0100	22.0966	21.8100	22.0600	0.000%	2,491	-1.269%
2025-11-13	22.1100	22.1300	22.0600	22.0600	-0.483%	2,381	-1.269%
2025-11-12	22.1500	22.2000	22.1400	22.1670	+0.038%	5,950	-1.746%
2025-11-11	22.2000	22.2000	22.1586	22.1586	-0.186%	3,226	-1.709%
2025-11-10	22.0100	22.2000	22.0100	22.2000	+0.316%	1,829	-1.892%
2025-11-07	22.0300	22.1999	22.0300	22.1300	+0.363%	1,247	-1.582%
2025-11-06	22.0500	22.0500	22.0500	22.0500	-0.630%	400	-1.224%
2025-11-05	22.1500	22.1900	22.1500	22.1899	+0.090%	6,303	-1.847%
2025-11-04	22.0200	22.1700	22.0110	22.1700	+0.499%	7,350	-1.759%
2025-11-03	22.0200	22.0840	22.0200	22.0600	-0.181%	1,301	-1.269%
2025-10-31	22.0200	22.1000	21.9000	22.1000	+0.821%	4,087	-1.448%
2025-10-30	22.0400	22.0400	21.8800	21.9200	-0.660%	5,789	-0.639%
2025-10-29	22.0900	22.1000	21.9833	22.0657	-0.019%	15,509	-1.295%
2025-10-28	21.9700	22.0700	21.9601	22.0700	+0.509%	4,985	-1.314%
2025-10-27	21.8100	21.9582	21.8100	21.9582	+0.405%	1,202	-0.812%
2025-10-24	21.9600	21.9600	21.8696	21.8696	-0.184%	1,243	-0.410%
2025-10-23	21.6500	21.9101	21.6500	21.9100	+0.275%	5,104	-0.593%
2025-10-22	21.7000	21.8601	21.6500	21.8500	+0.831%	5,847	-0.320%
2025-10-21	21.6200	21.6700	21.6200	21.6700	-0.138%	843	+0.508%
2025-10-20	21.7000	21.7000	21.6400	21.7000	-0.138%	6,764	+0.369%
2025-10-17	21.7600	21.8101	21.7300	21.7300	-0.641%	3,533	+0.230%
2025-10-16	21.8800	21.8800	21.8500	21.8701	+0.023%	2,546	-0.412%
2025-10-15	21.9100	21.9100	21.8000	21.8650	-0.195%	1,440	-0.389%
2025-10-14	21.6900	21.9100	21.6900	21.9078	+1.051%	1,443	-0.583%
2025-10-13	21.5100	21.8000	21.3800	21.6800	+2.024%	5,019	+0.461%
2025-10-10	21.4700	21.7180	21.2500	21.2500	-0.375%	5,348	+2.494%
2025-10-09	21.5300	21.6568	21.2800	21.3300	-1.614%	9,703	+2.110%
2025-10-08	21.8600	22.1000	21.5000	21.6800	-0.869%	14,521	+0.461%
2025-10-07	21.9400	22.1000	21.5500	21.8700	-0.500%	20,237	-0.412%
2025-10-06	21.9500	22.1000	21.9400	21.9800	-0.136%	3,627	-0.910%
2025-10-03	21.9300	22.0254	21.9300	22.0100	-0.181%	1,792	-1.045%
2025-10-02	22.0700	22.1360	21.9500	22.0500	-0.316%	5,587	-1.224%
2025-10-01	22.0500	22.1450	22.0500	22.1200	-0.852%	9,011	-1.537%
2025-09-30	22.6000	22.6800	22.2400	22.3100	-1.239%	20,488	-2.376%
2025-09-29	22.6143	22.6143	22.5300	22.5900	-0.088%	2,261	-3.586%
2025-09-26	22.3900	22.6150	22.3900	22.6100	+0.311%	4,178	-3.671%
2025-09-25	22.4600	22.5400	22.4600	22.5400	-0.177%	1,584	-3.372%
2025-09-24	22.6000	22.6000	22.4800	22.5800	-0.065%	3,144	-3.543%
2025-09-23	22.5100	22.6100	22.5100	22.5947	-0.068%	5,531	-3.606%
2025-09-22	22.4200	22.6200	22.4200	22.6100	0.000%	4,146	-3.671%
2025-09-19	22.5794	22.6300	22.5794	22.6100	0.000%	1,994	-3.671%
2025-09-18	22.4800	22.6282	22.4500	22.6100	+0.045%	13,254	-3.671%
2025-09-17	22.5920	22.6300	22.4800	22.5999	+0.044%	12,019	-3.628%
2025-09-16	22.5614	22.6000	22.5500	22.5900	+0.200%	15,820	-3.586%
2025-09-15	22.5350	22.5700	22.5350	22.5450	-0.022%	1,862	-3.393%
2025-09-12	22.4900	22.5700	22.4900	22.5500	-0.133%	2,735	-3.415%
2025-09-11	22.4900	22.5800	22.4750	22.5800	+0.356%	12,850	-3.543%
2025-09-10	22.4000	22.5100	22.4000	22.5000	+0.267%	12,502	-3.200%
2025-09-09	22.4250	22.4500	22.4163	22.4400	+0.156%	4,809	-2.941%
2025-09-08	22.4300	22.4300	22.3800	22.4050	+0.112%	5,042	-2.790%
2025-09-05	22.3800	22.3800	22.3800	22.3800	+0.134%	708	-2.681%
2025-09-04	22.3300	22.3500	22.2969	22.3500	+0.174%	3,603	-2.550%
2025-09-03	22.1850	22.3386	22.1800	22.3112	+0.275%	3,003	-2.381%
2025-09-02	22.3500	22.3600	22.0850	22.2500	-0.670%	6,481	-2.112%
2025-08-29	22.5923	22.6300	22.2500	22.4000	+0.448%	5,011	-2.768%
2025-08-28	22.2510	22.3500	22.2510	22.3000	-0.179%	1,842	-2.332%
2025-08-27	22.3500	22.3500	22.3400	22.3400	0.000%	6,401	-2.507%
2025-08-26	22.3250	22.3500	22.3100	22.3400	+0.179%	4,108	-2.507%
2025-08-25	22.2800	22.3000	22.2445	22.3000	+0.045%	2,415	-2.332%
2025-08-22	22.1000	22.3400	22.1000	22.2900	+0.860%	4,094	-2.288%
2025-08-21	22.1500	22.3300	22.1000	22.1000	-0.808%	11,939	-1.448%
2025-08-20	22.1850	22.2800	22.1850	22.2800	+0.180%	646	-2.244%
2025-08-19	22.2000	22.3000	22.2000	22.2400	+0.180%	4,708	-2.068%
2025-08-18	22.1700	22.2300	22.0500	22.2000	-0.180%	4,362	-1.892%
2025-08-15	22.0545	22.2500	22.0545	22.2401	+0.588%	1,198	-2.069%
2025-08-14	21.9200	22.1100	21.8500	22.1100	+0.821%	5,025	-1.493%
2025-08-13	21.7800	21.9391	21.7800	21.9300	+0.689%	5,309	-0.684%
2025-08-12	21.8750	21.9400	21.7800	21.7800	-0.351%	7,621	0.000%
2025-08-11	21.8550	21.8800	21.8200	21.8567	+0.352%	2,234	-0.351%
2025-08-08	21.8000	21.8900	21.7200	21.7800	-0.320%	4,299	0.000%
2025-08-07	21.8900	22.0139	21.8500	21.8500	-0.137%	6,401	-0.320%
2025-08-06	21.9000	21.9700	21.8754	21.8800	-0.091%	2,076	-0.457%
2025-08-05	22.1175	22.1236	21.9000	21.9000	-0.182%	4,773	-0.548%
2025-08-04	22.0500	22.0950	21.9400	21.9400	-0.454%	7,272	-0.729%
2025-08-01	22.0400	22.1299	21.9300	22.0400	-0.407%	6,384	-1.180%
2025-07-31	22.2300	22.3500	22.1300	22.1300	-0.013%	30,960	-1.582%
2025-07-30	22.1373	22.2000	22.1150	22.1329	-0.032%	8,493	-1.594%
2025-07-29	22.2000	22.2000	22.0300	22.1400	-0.088%	2,232	-1.626%
2025-07-28	22.0000	22.1595	21.9701	22.1595	+0.588%	4,200	-1.713%
2025-07-25	22.0000	22.3499	21.9600	22.0300	-0.045%	10,704	-1.135%
2025-07-24	22.2500	22.2500	21.9100	22.0400	-1.122%	8,261	-1.180%
2025-07-23	22.0160	22.3580	21.9700	22.2900	-0.045%	3,160	-2.288%
2025-07-22	22.1200	22.6000	22.1200	22.3000	+0.996%	27,323	-2.332%
2025-07-21	22.5600	22.5600	22.0200	22.0800	-0.627%	1,021	-1.359%
2025-07-18	21.8001	22.2193	21.8001	22.2193	+0.451%	2,442	-1.977%
2025-07-17	22.0100	22.1747	22.0100	22.1195	-0.318%	2,987	-1.535%
2025-07-16	22.1570	22.1900	21.8600	22.1900	+1.358%	6,148	-1.848%
2025-07-15	22.1600	22.1600	21.8800	21.8927	-1.295%	5,146	-0.515%
2025-07-14	21.9400	22.1800	21.9400	22.1800	+0.727%	3,659	-1.803%
2025-07-11	22.0300	22.2294	21.9500	22.0200	-0.587%	18,788	-1.090%
2025-07-10	22.1013	22.2400	22.1013	22.1500	-0.045%	16,939	-1.670%
2025-07-09	22.0495	22.1700	22.0495	22.1600	-0.025%	3,490	-1.715%
2025-07-08	22.1234	22.2000	22.1234	22.1655	-0.036%	19,065	-1.739%
2025-07-07	22.1900	22.2000	22.0800	22.1735	+0.016%	10,331	-1.775%
2025-07-03	22.1600	22.1900	22.1500	22.1700	+0.181%	3,564	-1.759%
2025-07-02	22.1038	22.1600	22.0800	22.1300	+0.568%	9,232	-1.582%
2025-07-01	21.6500	22.1800	21.6500	22.0050	-0.340%	19,305	-1.022%
2025-06-30	22.4980	22.4980	22.0668	22.0800	-1.556%	28,829	-1.359%
2025-06-27	22.4500	22.5000	22.3077	22.4289	-0.074%	6,716	-2.893%
2025-06-26	22.3200	22.4455	22.3200	22.4455	+0.203%	2,161	-2.965%
2025-06-25	22.3200	22.4000	22.1052	22.4000	-0.218%	9,228	-2.768%
2025-06-24	22.4400	22.4700	22.4115	22.4490	+0.443%	7,464	-2.980%
2025-06-23	22.4000	22.4100	22.2900	22.3500	-0.268%	4,557	-2.550%
2025-06-20	22.3700	22.4100	22.2600	22.4100	+0.089%	10,623	-2.811%
2025-06-18	22.2000	22.3900	22.2000	22.3900	+0.045%	3,606	-2.724%
2025-06-17	22.3069	22.4050	22.1771	22.3800	+0.359%	25,352	-2.681%
2025-06-16	22.0000	22.3000	22.0000	22.3000	+0.270%	3,304	-2.332%
2025-06-13	22.0000	22.2500	22.0000	22.2400	+0.135%	5,186	-2.068%
2025-06-12	21.5500	22.2500	21.5000	22.2100	+3.447%	19,438	-1.936%
2025-06-11	21.2001	21.5500	21.2001	21.4700	+0.470%	8,405	+1.444%
2025-06-10	21.4000	21.4961	21.1886	21.3695	+0.914%	7,526	+1.921%
2025-06-09	21.2900	21.3539	21.1760	21.1760	-0.270%	6,220	+2.852%
2025-06-05	21.2200	21.2500	21.2200	21.2333	+0.584%	1,592	+2.575%
2025-06-04	21.1750	21.1750	21.1100	21.1100	0.000%	693	+3.174%
2025-06-03	21.1989	21.1989	21.1100	21.1100	-0.033%	704	+3.174%
2025-06-02	21.3000	21.3050	20.9900	21.1169	-1.045%	9,738	+3.140%
2025-05-30	21.1100	21.4450	21.1024	21.3400	+0.919%	4,350	+2.062%
2025-05-29	21.0800	21.1457	20.8500	21.1457	+0.288%	1,634	+3.000%
2025-05-28	20.9700	21.1381	20.9700	21.0850	-0.024%	1,026	+3.296%
2025-05-27	21.0300	21.1700	21.0300	21.0900	-0.425%	5,137	+3.272%
2025-05-23	21.0100	21.3800	20.9086	21.1800	+1.002%	4,172	+2.833%
2025-05-22	20.8900	21.1850	20.8100	20.9699	+0.672%	5,380	+3.863%
2025-05-21	20.9550	21.2000	20.8004	20.8300	-0.810%	14,677	+4.561%
2025-05-20	20.7800	21.1215	20.7800	21.0000	+1.059%	13,925	+3.714%
2025-05-19	20.9900	21.1100	20.7800	20.7800	-1.000%	7,216	+4.812%
2025-05-16	21.0200	21.0591	20.9110	20.9900	0.000%	3,539	+3.764%
2025-05-15	21.0500	21.1100	20.9591	20.9900	+0.335%	4,134	+3.764%
2025-05-14	21.0100	21.3495	20.9200	20.9200	-2.014%	20,232	+4.111%
2025-05-13	21.0932	21.4068	21.0900	21.3500	+1.861%	7,045	+2.014%
2025-05-12	20.8700	20.9600	20.8500	20.9600	+0.648%	3,444	+3.912%
2025-05-09	21.1300	21.1300	20.7500	20.8250	-0.597%	3,303	+4.586%
2025-05-08	21.1000	21.2276	20.8500	20.9500	+0.005%	5,314	+3.962%
2025-05-07	20.8900	21.2200	20.8835	20.9489	+0.652%	14,232	+3.967%
2025-05-06	20.9979	21.2022	20.7988	20.8132	-0.415%	5,699	+4.645%
2025-05-05	20.7600	21.1960	20.7600	20.9000	-0.479%	9,451	+4.211%
2025-05-02	20.9900	21.0728	20.9359	21.0005	-0.941%	5,718	+3.712%
2025-05-01	21.0400	21.2000	20.5500	21.2000	+3.667%	6,747	+2.736%
2025-04-30	20.6600	20.8500	20.3700	20.4500	-1.351%	6,597	+6.504%
2025-04-29	20.9200	21.4085	20.1000	20.7300	-0.384%	22,778	+5.065%
2025-04-28	20.8162	20.8600	20.6474	20.8100	+0.096%	1,639	+4.661%
2025-04-25	20.8600	20.8600	20.5405	20.7900	+0.435%	1,241	+4.762%
2025-04-24	20.5247	20.8800	20.3850	20.7000	+0.775%	4,822	+5.217%
2025-04-23	20.2600	20.5561	20.2600	20.5408	+1.386%	4,087	+6.033%
2025-04-22	19.7200	20.2600	19.5400	20.2600	+3.844%	8,534	+7.502%
2025-04-21	19.7400	19.7400	19.3884	19.5100	+0.051%	9,022	+11.635%
2025-04-17	19.2421	19.7700	19.2421	19.5000	+0.103%	2,946	+11.692%
2025-04-16	19.3100	19.4800	19.2500	19.4800	+1.830%	6,055	+11.807%
2025-04-15	19.4430	19.4430	19.0076	19.1300	+0.262%	8,188	+13.853%
2025-04-14	18.5300	19.2135	18.5300	19.0800	+3.375%	4,675	+14.151%
2025-04-11	18.7700	18.8999	18.4361	18.4570	-2.240%	3,932	+18.004%
2025-04-10	19.1300	19.3800	18.7300	18.8800	-1.358%	10,002	+15.360%
2025-04-09	18.5600	19.2700	18.1200	19.1400	+3.322%	11,885	+13.793%
2025-04-08	18.7700	19.3100	18.4300	18.5247	-0.029%	12,798	+17.573%
2025-04-07	18.8900	19.8473	18.5300	18.5300	-4.267%	17,535	+17.539%
2025-04-04	21.3800	21.3800	18.3600	19.3560	-9.467%	50,700	+12.523%
2025-04-03	21.3300	21.5100	20.5200	21.3800	-1.201%	8,138	+1.871%
2025-04-02	21.6700	21.7737	21.4500	21.6400	-0.092%	8,203	+0.647%
2025-04-01	21.4400	21.8699	21.3300	21.6600	-0.733%	11,769	+0.554%
2025-03-31	22.4600	22.4600	21.7500	21.8200	-2.908%	52,472	-0.183%
2025-03-28	22.4800	22.4800	22.4600	22.4736	-0.028%	11,829	-3.086%
2025-03-27	22.4800	22.4800	22.4200	22.4800	+0.268%	4,026	-3.114%
2025-03-26	22.4800	22.4900	22.4199	22.4200	-0.044%	14,706	-2.855%
2025-03-25	22.4100	22.4400	22.4100	22.4299	+0.089%	2,205	-2.897%
2025-03-24	22.4500	22.4500	22.4000	22.4100	-0.178%	7,054	-2.811%
2025-03-21	22.4100	22.4500	22.3800	22.4500	0.000%	1,258	-2.984%
2025-03-20	22.3867	22.4500	22.3801	22.4500	+0.000%	3,036	-2.984%
2025-03-19	22.5000	22.5000	22.3700	22.4499	+0.143%	8,139	-2.984%
2025-03-18	22.4000	22.4900	22.3000	22.4179	-0.276%	7,458	-2.845%
2025-03-17	22.4600	22.5000	22.4100	22.4800	+0.089%	9,352	-3.114%
2025-03-14	22.4600	22.4600	22.4600	22.4600	+0.230%	445	-3.028%
2025-03-13	22.4121	22.4900	22.2800	22.4084	-0.096%	23,384	-2.804%
2025-03-12	22.1250	22.4300	22.0000	22.4299	+1.815%	7,823	-2.897%
2025-03-11	22.2000	22.2000	21.8600	22.0300	-0.452%	17,892	-1.135%
2025-03-10	22.0000	22.1300	21.9450	22.1300	+0.912%	6,298	-1.582%
2025-03-07	21.9300	21.9300	21.9300	21.9300	-0.137%	391	-0.684%
2025-03-06	22.1300	22.1300	21.9200	21.9600	+0.412%	4,397	-0.820%
2025-03-05	21.8800	22.2399	21.8102	21.8700	-0.137%	12,709	-0.412%
2025-03-04	21.9200	21.9200	21.7500	21.8999	-0.228%	17,657	-0.547%
2025-03-03	21.9700	22.1250	21.9000	21.9500	0.000%	33,241	-0.774%
2025-02-28	22.0700	22.0800	21.9400	21.9500	+0.183%	8,992	-0.774%
2025-02-27	22.1500	22.2800	21.9100	21.9100	-0.725%	22,038	-0.593%
2025-02-26	22.1200	22.4000	22.0350	22.0700	-0.361%	16,058	-1.314%
2025-02-25	21.9600	22.1600	21.9600	22.1500	+0.090%	12,395	-1.670%
2025-02-24	22.0720	22.1300	21.8500	22.1300	+0.912%	5,229	-1.582%
2025-02-21	22.4000	22.4600	21.9000	21.9300	-1.659%	39,083	-0.684%
2025-02-20	21.9500	22.4000	21.9500	22.3000	+1.610%	11,076	-2.332%
2025-02-19	22.0300	22.1800	21.7700	21.9466	-0.967%	11,680	-0.759%
2025-02-18	22.1800	22.1800	22.0197	22.1608	+0.178%	5,262	-1.718%
2025-02-14	22.1000	22.2080	22.1000	22.1214	+0.224%	1,436	-1.543%
2025-02-13	21.8809	22.2000	21.8809	22.0720	-0.352%	1,540	-1.323%
2025-02-12	22.0000	22.3000	21.8763	22.1500	+1.142%	24,278	-1.670%
2025-02-11	21.9001	22.2697	21.8312	21.9000	-0.000%	16,381	-0.548%
2025-02-10	22.3700	22.3700	21.9001	21.9001	-1.039%	8,909	-0.548%
2025-02-07	22.3500	22.3660	22.1300	22.1300	-0.984%	988	-1.582%
2025-02-06	22.3400	22.3500	22.3400	22.3500	+0.224%	946	-2.550%
2025-02-05	21.9500	22.3000	21.9500	22.3000	+1.595%	1,778	-2.332%
2025-02-04	22.0000	22.0000	21.8170	21.9500	-0.227%	7,482	-0.774%
2025-02-03	22.1000	22.1000	21.8800	22.0000	0.000%	3,570	-1.000%
2025-01-31	22.0800	22.0800	21.9100	22.0000	-0.407%	2,373	-1.000%
2025-01-30	22.0300	22.1000	22.0000	22.0899	+1.052%	7,806	-1.403%

.dark-mode .Vk5G4V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vk5G4V{ 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