Dark

ACR
ACRES Commercial Realty Corp.
stock NYSE

At Close

Jul 28, 2026 3:59:54 PM EDT

18.15USD+1.482%(+0.27)38,386

18.13Bid 18.24Ask 0.11Spread

Pre-market

0.00USD-100.000%(-17.65)0

After-hours

Jul 28, 2026 4:10:30 PM EDT

18.11USD-0.193%(-0.04)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	18.0400	18.2300	18.040000	18.1500	+1.510%	38,386	0.000%
2026-07-27	17.5700	18.0900	17.570000	17.8800	+1.303%	12,318	+1.510%
2026-07-24	17.5800	17.9400	17.500100	17.6500	+1.262%	17,638	+2.833%
2026-07-23	17.2400	17.7300	17.210000	17.4300	-0.400%	19,555	+4.131%
2026-07-22	17.6650	17.8000	17.480000	17.5000	-0.228%	17,579	+3.714%
2026-07-21	17.2100	17.6750	17.170000	17.5400	+0.863%	11,454	+3.478%
2026-07-20	17.7500	17.7800	17.300000	17.3900	-2.303%	13,763	+4.370%
2026-07-17	17.8400	18.1099	17.550000	17.8000	+0.338%	18,892	+1.966%
2026-07-16	17.7200	17.9600	17.475000	17.7400	+0.226%	17,220	+2.311%
2026-07-15	17.3500	18.0000	17.250000	17.7000	+1.085%	16,224	+2.542%
2026-07-14	17.7400	17.9900	17.280000	17.5100	-0.849%	25,100	+3.655%
2026-07-13	17.3869	17.7500	17.280000	17.6600	+1.963%	15,084	+2.775%
2026-07-10	17.2300	17.4200	17.230000	17.3200	-0.631%	10,318	+4.792%
2026-07-09	17.2500	17.4700	17.110000	17.4300	+0.751%	13,138	+4.131%
2026-07-08	17.4600	17.5750	17.270000	17.3000	-1.705%	8,681	+4.913%
2026-07-07	18.0600	18.0700	17.550000	17.6000	-2.601%	8,832	+3.125%
2026-07-06	17.9200	18.1400	17.920000	18.0700	+0.389%	8,135	+0.443%
2026-07-02	18.2100	18.2900	17.940000	18.0000	-0.498%	11,635	+0.833%
2026-07-01	17.9200	18.1900	17.920000	18.0900	+1.686%	25,529	+0.332%
2026-06-30	17.8100	18.1800	17.640000	17.7900	-1.276%	40,187	+2.024%
2026-06-29	18.2100	18.4400	17.710000	18.0200	-2.595%	27,839	+0.721%
2026-06-26	17.1100	18.5000	16.860000	18.5000	+8.696%	182,510	-1.892%
2026-06-25	17.5100	17.5450	16.910000	17.0200	-2.687%	34,008	+6.639%
2026-06-24	18.2200	18.4650	17.420000	17.4900	-3.102%	27,553	+3.774%
2026-06-23	17.8400	18.3700	17.840000	18.0500	+2.324%	23,584	+0.554%
2026-06-22	16.6100	17.8700	16.610000	17.6400	+6.201%	108,377	+2.891%
2026-06-18	16.6300	16.7217	15.660000	16.6100	+0.667%	198,883	+9.272%
2026-06-17	16.0000	16.5200	15.610000	16.5000	+3.513%	67,402	+10.000%
2026-06-16	16.5100	16.5200	15.650000	15.9400	-2.746%	76,685	+13.864%
2026-06-15	17.7800	17.8650	15.800000	16.3900	-8.894%	85,343	+10.738%
2026-06-12	18.0400	18.2000	17.960000	17.9900	-0.166%	28,365	+0.889%
2026-06-11	17.9800	18.0800	17.785000	18.0200	0.000%	21,365	+0.721%
2026-06-10	18.3000	18.3900	18.005000	18.0200	-1.745%	21,608	+0.721%
2026-06-09	18.4600	18.7450	18.085000	18.3400	-0.650%	17,889	-1.036%
2026-06-08	18.5700	18.8750	18.360000	18.4600	-0.699%	20,067	-1.679%
2026-06-05	18.6500	18.7250	18.250000	18.5900	-0.853%	25,655	-2.367%
2026-06-04	19.2000	19.6056	18.570000	18.7500	-1.781%	40,126	-3.200%
2026-06-03	20.1200	20.1200	19.080000	19.0900	-6.376%	49,715	-4.924%
2026-06-02	19.9300	20.3900	19.520000	20.3900	+1.645%	20,949	-10.986%
2026-06-01	20.3200	20.3975	20.040000	20.0600	-1.667%	25,211	-9.521%
2026-05-29	20.3800	20.7600	20.300000	20.4000	+0.840%	24,361	-11.029%
2026-05-28	19.7100	20.4550	19.710000	20.2300	+1.812%	15,767	-10.282%
2026-05-27	19.9800	19.9800	19.550000	19.8700	-0.848%	18,982	-8.656%
2026-05-26	19.7900	20.1100	19.630000	20.0400	+2.089%	19,235	-9.431%
2026-05-22	19.6900	19.7000	19.435000	19.6300	+0.564%	13,435	-7.539%
2026-05-21	19.9800	19.9800	19.420000	19.5200	-2.106%	21,347	-7.018%
2026-05-20	19.6800	20.0000	19.460000	19.9400	+1.891%	18,964	-8.977%
2026-05-19	19.5100	19.6300	19.470000	19.5700	-0.306%	19,352	-7.256%
2026-05-18	19.7800	20.1350	19.500000	19.6300	+0.307%	10,687	-7.539%
2026-05-15	20.4200	20.6800	19.390000	19.5700	-5.322%	16,122	-7.256%
2026-05-14	20.6900	21.1900	20.655000	20.6700	-0.720%	8,115	-12.192%
2026-05-13	20.8900	21.7000	20.800000	20.8200	-1.046%	19,181	-12.824%
2026-05-12	21.7200	21.7649	21.010000	21.0400	-4.146%	16,881	-13.736%
2026-05-11	22.3800	22.4850	21.750000	21.9500	-2.876%	23,240	-17.312%
2026-05-08	22.6000	22.8900	22.400000	22.6000	-0.572%	26,020	-19.690%
2026-05-07	22.9000	22.9000	22.400000	22.7300	-0.482%	12,769	-20.150%
2026-05-06	22.8000	23.1500	22.355000	22.8400	+0.883%	19,518	-20.534%
2026-05-05	21.7800	22.7300	21.650000	22.6400	+3.996%	22,493	-19.832%
2026-05-04	21.7200	22.2200	21.690000	21.7700	-0.321%	22,333	-16.628%
2026-05-01	21.0500	22.0500	20.666300	21.8400	+3.556%	36,040	-16.896%
2026-04-30	20.2500	21.1950	20.250000	21.0900	+2.081%	71,560	-13.940%
2026-04-29	20.3200	20.6600	20.240000	20.6600	+0.830%	14,332	-12.149%
2026-04-28	20.2900	20.5400	20.290000	20.4900	+0.490%	13,727	-11.420%
2026-04-27	20.2400	20.5300	20.223000	20.3900	+0.049%	13,874	-10.986%
2026-04-24	20.1800	20.3800	20.171600	20.3800	+0.791%	13,822	-10.942%
2026-04-23	20.9400	20.9400	20.130000	20.2200	+0.149%	14,853	-10.237%
2026-04-22	20.1500	20.2100	19.990000	20.1900	+0.548%	9,936	-10.104%
2026-04-21	20.3100	20.4000	19.880100	20.0800	-1.761%	17,074	-9.612%
2026-04-20	20.3700	20.5300	20.310000	20.4400	+0.196%	35,947	-11.204%
2026-04-17	20.0000	20.4400	19.990000	20.4000	+2.771%	20,890	-11.029%
2026-04-16	19.6700	19.8800	19.670000	19.8500	+0.151%	9,733	-8.564%
2026-04-15	19.6500	19.8600	19.510000	19.8200	+0.202%	10,939	-8.426%
2026-04-14	19.5300	19.7800	19.400000	19.7800	+1.228%	13,326	-8.241%
2026-04-13	19.1900	19.5600	19.170000	19.5400	+0.930%	14,073	-7.114%
2026-04-10	19.1200	19.3600	19.120000	19.3600	+0.728%	15,695	-6.250%
2026-04-09	19.2100	19.2700	19.030000	19.2200	+0.104%	15,557	-5.567%
2026-04-08	19.2600	19.3200	19.070000	19.2000	+0.735%	13,302	-5.469%
2026-04-07	18.9000	19.3700	18.900000	19.0600	+0.263%	9,681	-4.774%
2026-04-06	18.7900	19.2400	18.790000	19.0100	+0.795%	8,411	-4.524%
2026-04-02	19.1700	19.4000	18.640000	18.8600	-1.668%	17,700	-3.765%
2026-04-01	19.3600	19.4000	19.180000	19.1800	-0.725%	15,675	-5.370%
2026-03-31	19.1200	19.3500	18.950000	19.3200	+2.114%	18,191	-6.056%
2026-03-30	18.9300	19.3099	18.870000	18.9200	+0.531%	16,495	-4.070%
2026-03-27	18.8200	19.0600	18.700000	18.8200	-0.581%	18,352	-3.560%
2026-03-26	18.9100	19.2200	18.860000	18.9300	-0.578%	17,011	-4.120%
2026-03-25	19.2300	19.2300	18.960000	19.0400	+0.211%	25,268	-4.674%
2026-03-24	19.5600	19.5600	19.000000	19.0000	-2.714%	20,563	-4.474%
2026-03-23	19.0700	19.6600	18.935000	19.5300	+2.789%	27,047	-7.066%
2026-03-20	18.8300	19.0100	18.750000	19.0000	+0.956%	71,180	-4.474%
2026-03-19	18.8000	19.0400	18.730000	18.8200	+0.106%	21,455	-3.560%
2026-03-18	18.8600	19.0204	18.800000	18.8000	-1.157%	45,470	-3.457%
2026-03-17	19.2600	19.2600	19.000000	19.0200	-0.627%	16,947	-4.574%
2026-03-16	19.0800	19.2300	19.040000	19.1400	+0.684%	12,068	-5.172%
2026-03-13	19.0100	19.0600	18.900000	19.0100	-0.105%	20,183	-4.524%
2026-03-12	18.9000	19.1176	18.900000	19.0300	+0.369%	12,519	-4.624%
2026-03-11	18.9200	19.1050	18.880000	18.9600	+0.106%	12,368	-4.272%
2026-03-10	19.0100	19.3800	18.760000	18.9400	-0.316%	15,227	-4.171%
2026-03-09	18.8800	19.0600	18.660000	19.0000	-0.105%	27,440	-4.474%
2026-03-06	19.1200	19.1700	18.540000	19.0200	-0.886%	28,235	-4.574%
2026-03-05	18.9500	19.6200	18.680000	19.1900	+1.106%	29,426	-5.419%
2026-03-04	18.8300	19.0300	18.735000	18.9800	+1.119%	13,113	-4.373%
2026-03-03	18.5000	18.7700	18.360000	18.7700	+1.186%	14,220	-3.303%
2026-03-02	18.4700	18.6800	18.320000	18.5500	+0.216%	17,516	-2.156%
2026-02-27	18.5500	18.7900	18.380000	18.5100	-0.751%	21,776	-1.945%
2026-02-26	18.9600	18.9600	18.555000	18.6500	-0.107%	8,930	-2.681%
2026-02-25	18.6200	18.6900	18.495000	18.6700	+0.430%	14,608	-2.785%
2026-02-24	18.5000	18.7100	18.492500	18.5900	-0.054%	11,952	-2.367%
2026-02-23	18.4100	18.9400	18.320000	18.6000	+0.108%	38,488	-2.419%
2026-02-20	18.6200	18.7200	18.491600	18.5800	-0.268%	9,139	-2.314%
2026-02-19	18.5300	18.9800	18.530000	18.6300	-0.321%	12,531	-2.576%
2026-02-18	18.7400	18.9750	18.665000	18.6900	+0.214%	16,273	-2.889%
2026-02-17	18.4100	18.8500	18.410000	18.6500	+0.323%	13,487	-2.681%
2026-02-13	18.4000	18.6700	18.360000	18.5900	+0.759%	20,462	-2.367%
2026-02-12	18.2000	18.5000	18.200000	18.4500	+1.262%	26,646	-1.626%
2026-02-11	18.2300	18.4300	17.910000	18.2200	+0.220%	20,379	-0.384%
2026-02-10	18.7400	18.9700	18.180000	18.1800	-3.246%	32,530	-0.165%
2026-02-09	18.6200	18.9350	18.585000	18.7900	0.000%	18,973	-3.406%
2026-02-06	17.9400	19.0600	17.780000	18.7900	+5.089%	42,564	-3.406%
2026-02-05	18.9500	18.9500	17.560000	17.8800	-5.196%	49,997	+1.510%
2026-02-04	19.4200	19.4200	18.840000	18.8600	-2.077%	21,573	-3.765%
2026-02-03	19.4400	19.6400	19.010000	19.2600	-1.281%	18,361	-5.763%
2026-02-02	19.2600	19.5600	19.220000	19.5100	+1.880%	24,379	-6.971%
2026-01-30	19.3300	19.3300	18.665000	19.1500	-1.895%	35,935	-5.222%
2026-01-29	19.3100	19.5200	19.190000	19.5200	+1.932%	36,537	-7.018%
2026-01-28	19.2600	19.4300	19.120000	19.1500	-1.136%	32,775	-5.222%
2026-01-27	19.3100	19.4925	18.640000	19.3700	+0.103%	36,672	-6.298%
2026-01-26	19.7300	19.9200	19.320000	19.3500	-2.959%	15,099	-6.202%
2026-01-23	20.0100	20.4484	19.860000	19.9400	-0.944%	37,344	-8.977%
2026-01-22	20.1900	20.5850	19.850000	20.1300	-1.130%	46,852	-9.836%
2026-01-21	20.0000	20.8199	20.000000	20.3600	+1.546%	17,345	-10.855%
2026-01-20	20.1800	20.4250	20.050000	20.0500	-1.329%	10,480	-9.476%
2026-01-16	20.5400	20.8400	20.265000	20.3200	-1.311%	12,203	-10.679%
2026-01-15	20.1000	20.8219	20.100000	20.5900	+1.981%	7,849	-11.850%
2026-01-14	20.1500	20.2550	19.940000	20.1900	+0.598%	10,343	-10.104%
2026-01-13	20.3850	20.3850	19.980000	20.0700	-1.618%	17,080	-9.567%
2026-01-12	20.6200	20.6999	20.270000	20.4000	-1.544%	14,749	-11.029%
2026-01-09	20.4700	20.8500	20.390000	20.7200	+0.876%	17,645	-12.403%
2026-01-08	19.8800	20.6400	19.880000	20.5400	+2.751%	24,360	-11.636%
2026-01-07	20.2500	20.4200	19.920000	19.9900	-0.695%	21,414	-9.205%
2026-01-06	20.2200	20.3250	19.998400	20.1300	-1.275%	26,132	-9.836%
2026-01-05	20.3200	20.6250	20.320000	20.3900	-1.067%	23,641	-10.986%
2026-01-02	21.2100	21.3200	20.605000	20.6100	-3.421%	20,649	-11.936%
2025-12-31	21.3700	21.8900	20.920000	21.3400	+0.188%	14,640	-14.948%
2025-12-30	21.3700	21.4100	21.140000	21.3000	-0.514%	11,278	-14.789%
2025-12-29	21.5500	21.6100	21.240000	21.4100	-1.109%	23,281	-15.227%
2025-12-26	22.0000	22.1100	21.560000	21.6500	-2.390%	18,248	-16.166%
2025-12-24	22.4600	22.4600	21.920000	22.1800	-1.684%	19,487	-18.170%
2025-12-23	23.9690	23.9690	22.450000	22.5600	-2.884%	18,641	-19.548%
2025-12-22	23.2000	23.9659	22.830000	23.2300	+0.043%	53,506	-21.868%
2025-12-19	24.0800	24.6100	23.220000	23.2200	-3.411%	239,789	-21.835%
2025-12-18	24.0000	24.5700	23.515000	24.0400	+0.712%	91,748	-24.501%
2025-12-17	23.5300	24.4500	23.480000	23.8700	+0.930%	58,683	-23.963%
2025-12-16	23.6950	23.9800	23.520100	23.6500	+0.085%	25,982	-23.256%
2025-12-15	23.8000	23.9700	23.525000	23.6300	-0.337%	26,321	-23.191%
2025-12-12	23.8500	23.9900	23.440100	23.7100	+0.042%	36,994	-23.450%
2025-12-11	23.4700	23.8500	22.990000	23.7000	+1.804%	34,372	-23.418%
2025-12-10	23.4400	23.8500	22.740000	23.2800	-0.683%	60,060	-22.036%
2025-12-09	23.8300	24.0400	23.420000	23.4400	-1.180%	30,964	-22.568%
2025-12-08	23.5400	24.1700	23.203600	23.7200	+0.850%	47,242	-23.482%
2025-12-05	23.0800	23.7100	22.620000	23.5200	+2.394%	83,972	-22.832%
2025-12-04	22.5900	23.1000	21.550000	22.9700	+1.998%	50,086	-20.984%
2025-12-03	20.5500	22.7400	20.550000	22.5200	+8.897%	48,635	-19.405%
2025-12-02	21.2900	21.2900	20.480000	20.6800	-1.851%	12,165	-12.234%
2025-12-01	21.2500	21.4400	20.690000	21.0700	-0.660%	44,252	-13.859%
2025-11-28	21.0796	21.2100	21.000000	21.2100	+0.664%	3,840	-14.427%
2025-11-26	21.1100	21.3700	20.695000	21.0700	-0.940%	16,734	-13.859%
2025-11-25	20.8100	21.3300	20.605000	21.2700	+2.953%	20,109	-14.669%
2025-11-24	20.5400	21.0000	20.400000	20.6600	+1.126%	26,135	-12.149%
2025-11-21	19.7300	20.5800	19.730000	20.4300	+3.286%	392,579	-11.160%
2025-11-20	20.9200	20.9200	19.600000	19.7800	-4.675%	19,756	-8.241%
2025-11-19	21.0700	21.1000	20.580000	20.7500	-2.765%	20,247	-12.530%
2025-11-18	21.3800	21.6094	21.020000	21.3400	-0.373%	26,486	-14.948%
2025-11-17	21.3500	21.6100	21.350000	21.4200	0.000%	19,114	-15.266%
2025-11-14	21.5700	21.5800	21.310000	21.4200	-0.186%	15,455	-15.266%
2025-11-13	21.3200	21.6600	21.320000	21.4600	-0.232%	22,826	-15.424%
2025-11-12	21.5000	21.7500	21.330000	21.5100	+0.140%	24,600	-15.621%
2025-11-11	21.4600	21.8900	21.290000	21.4800	-1.059%	16,053	-15.503%
2025-11-10	22.0500	22.0500	21.600000	21.7100	-1.273%	17,397	-16.398%
2025-11-07	21.8200	22.0500	21.710000	21.9900	+1.103%	25,300	-17.462%
2025-11-06	21.8000	21.9750	21.630000	21.7500	+0.277%	22,309	-16.552%
2025-11-05	21.5000	21.8500	21.500000	21.6900	+0.463%	27,105	-16.321%
2025-11-04	21.3390	21.7900	21.300000	21.5900	+0.794%	28,186	-15.933%
2025-11-03	21.0000	21.4600	20.980000	21.4200	+2.000%	31,137	-15.266%
2025-10-31	20.8100	21.0500	20.700000	21.0000	+0.962%	22,603	-13.571%
2025-10-30	20.5000	20.9900	19.905000	20.8000	+9.995%	55,196	-12.740%
2025-10-29	19.1600	19.3000	18.610000	18.9100	-0.578%	19,629	-4.019%
2025-10-28	19.0900	19.2600	18.893900	19.0200	-0.471%	23,043	-4.574%
2025-10-27	19.2300	19.4500	19.090000	19.1100	-0.676%	14,325	-5.024%
2025-10-24	19.2600	19.6199	19.000000	19.2400	-0.156%	15,007	-5.665%
2025-10-23	19.4000	19.4920	19.250000	19.2700	-0.052%	9,913	-5.812%
2025-10-22	19.4600	19.5400	19.170000	19.2800	-0.155%	15,853	-5.861%
2025-10-21	19.5709	19.7609	19.250000	19.3100	-1.329%	19,216	-6.007%
2025-10-20	19.1600	19.7950	19.160000	19.5700	+1.452%	13,100	-7.256%
2025-10-17	20.2300	20.3500	18.990000	19.2900	-4.929%	41,026	-5.910%
2025-10-16	20.3200	20.8000	20.250000	20.2900	-1.313%	15,274	-10.547%
2025-10-15	20.2100	20.7200	20.210000	20.5600	+0.293%	15,044	-11.722%
2025-10-14	20.3000	20.6150	20.300000	20.5000	-0.146%	14,426	-11.463%
2025-10-13	20.3100	20.6030	20.310000	20.5300	+1.383%	14,420	-11.593%
2025-10-10	20.5300	20.6423	20.250000	20.2500	-1.364%	14,031	-10.370%
2025-10-09	20.6700	20.9601	20.450000	20.5300	-0.917%	16,510	-11.593%
2025-10-08	20.4600	20.8500	20.460000	20.7200	+1.221%	11,510	-12.403%
2025-10-07	20.2200	20.6800	20.220000	20.4700	+0.491%	19,296	-11.334%
2025-10-06	20.7400	20.7400	20.210000	20.3700	-1.356%	14,118	-10.898%
2025-10-03	20.6850	20.8426	20.510000	20.6500	+0.243%	15,675	-12.107%
2025-10-02	20.6800	20.9000	20.237900	20.6000	-1.199%	27,487	-11.893%
2025-10-01	20.9900	21.2500	20.800000	20.8500	-1.465%	22,312	-12.950%
2025-09-30	20.9700	21.2900	20.970000	21.1600	+0.762%	23,005	-14.225%
2025-09-29	21.3400	21.3400	20.875000	21.0000	-0.803%	16,854	-13.571%
2025-09-26	21.1700	21.2100	20.700000	21.1700	+0.427%	21,402	-14.265%
2025-09-25	21.0600	21.1800	20.650000	21.0800	-0.425%	13,419	-13.899%
2025-09-24	21.0700	21.2696	21.060000	21.1700	+0.189%	17,961	-14.265%
2025-09-23	21.3200	21.4300	21.060000	21.1300	-0.611%	19,513	-14.103%
2025-09-22	20.8550	21.2800	20.850000	21.2600	+1.480%	12,353	-14.628%
2025-09-19	21.2300	21.3200	20.445000	20.9500	-1.179%	59,476	-13.365%
2025-09-18	20.7400	21.2900	20.480000	21.2000	+2.366%	24,810	-14.387%
2025-09-17	21.0500	21.0500	20.670000	20.7100	-0.337%	20,146	-12.361%
2025-09-16	20.8200	21.0300	20.580000	20.7800	-0.240%	19,487	-12.656%
2025-09-15	20.9800	21.0000	20.790000	20.8300	+0.192%	20,098	-12.866%
2025-09-12	21.1800	21.1900	20.750000	20.7900	-1.749%	8,752	-12.698%
2025-09-11	21.1900	21.2100	20.990000	21.1600	+0.714%	9,252	-14.225%
2025-09-10	20.9400	21.1600	20.940000	21.0100	0.000%	14,400	-13.613%
2025-09-09	21.0000	21.0700	20.940000	21.0100	-0.332%	8,417	-13.613%
2025-09-08	21.3100	21.4100	21.010000	21.0800	-0.847%	10,212	-13.899%
2025-09-05	21.4200	21.4200	21.100000	21.2600	-0.375%	10,258	-14.628%
2025-09-04	21.1800	21.3500	21.033000	21.3400	+1.378%	13,616	-14.948%
2025-09-03	20.4664	21.2038	20.466400	21.0500	+0.238%	14,698	-13.777%
2025-09-02	20.7700	21.2300	20.770000	21.0000	0.000%	21,549	-13.571%
2025-08-29	20.8105	21.0200	20.810500	21.0000	+0.962%	11,859	-13.571%
2025-08-28	20.9900	20.9900	20.780000	20.8000	-0.240%	13,850	-12.740%
2025-08-27	20.9100	21.0650	20.750000	20.8500	-0.809%	8,425	-12.950%
2025-08-26	20.7500	21.2500	20.650000	21.0200	+1.058%	14,715	-13.654%
2025-08-25	21.0500	21.2000	20.721000	20.8000	-1.188%	20,323	-12.740%
2025-08-22	20.6100	21.1800	20.420000	21.0500	+3.186%	37,910	-13.777%
2025-08-21	20.2500	20.5400	20.163500	20.4000	+0.493%	24,576	-11.029%
2025-08-20	20.3200	20.3400	20.056000	20.3000	+0.346%	26,538	-10.591%
2025-08-19	20.1500	20.5750	20.050000	20.2300	+0.397%	29,169	-10.282%
2025-08-18	20.0200	20.4195	20.020000	20.1500	+1.053%	19,615	-9.926%
2025-08-15	19.9300	20.1700	19.900000	19.9400	+0.656%	32,818	-8.977%
2025-08-14	19.8200	19.9016	19.700000	19.8100	-0.302%	11,507	-8.380%
2025-08-13	19.9000	19.9000	19.680000	19.8700	+0.354%	11,106	-8.656%
2025-08-12	19.4500	19.9000	19.450000	19.8000	+1.643%	27,791	-8.333%
2025-08-11	19.5500	19.6500	19.390000	19.4800	-1.067%	31,082	-6.828%
2025-08-08	19.8500	19.8500	18.670000	19.6900	0.000%	23,270	-7.821%
2025-08-07	19.7800	19.8500	19.590100	19.6900	-0.051%	22,180	-7.821%
2025-08-06	19.4900	19.7800	19.490000	19.7000	+0.562%	19,823	-7.868%
2025-08-05	19.3600	19.5900	19.180000	19.5900	+0.668%	13,886	-7.351%
2025-08-04	19.3700	19.5200	19.290000	19.4600	+0.881%	12,903	-6.732%
2025-08-01	19.7800	19.7800	18.930000	19.2900	-1.982%	22,405	-5.910%
2025-07-31	19.0500	19.6950	19.050000	19.6800	+2.983%	29,945	-7.774%
2025-07-30	18.8000	19.3400	18.770000	19.1100	+2.302%	43,257	-5.024%
2025-07-29	19.0600	19.1500	18.610000	18.6800	-1.268%	30,092	-2.837%
2025-07-28	19.1700	19.2200	18.860000	18.9200	-1.304%	18,018	-4.070%
2025-07-25	19.0300	19.1900	18.853700	19.1700	+1.214%	24,912	-5.321%
2025-07-24	18.8600	19.2200	18.760000	18.9400	+0.745%	40,099	-4.171%
2025-07-23	18.5900	18.8600	18.510000	18.8000	+1.897%	24,136	-3.457%
2025-07-22	17.7200	18.4700	17.720000	18.4500	+4.473%	50,137	-1.626%
2025-07-21	17.4500	17.7650	17.150000	17.6600	+0.455%	23,388	+2.775%
2025-07-18	17.8000	17.9215	17.580000	17.5800	-0.509%	34,365	+3.242%
2025-07-17	17.6200	17.9899	17.620000	17.6700	-0.338%	22,107	+2.716%
2025-07-16	17.9000	17.9300	17.680000	17.7300	+0.056%	31,443	+2.369%
2025-07-15	17.7900	17.9500	17.720000	17.7200	-1.006%	35,326	+2.427%
2025-07-14	17.6900	18.0500	17.690000	17.9000	+0.618%	30,755	+1.397%
2025-07-11	17.9100	17.9500	17.770000	17.7900	-0.615%	19,365	+2.024%
2025-07-10	17.6300	18.1000	17.630000	17.9000	+1.416%	30,036	+1.397%
2025-07-09	17.7600	18.0100	17.590000	17.6500	-0.787%	32,574	+2.833%
2025-07-08	17.9700	18.1600	17.770000	17.7900	-0.448%	32,326	+2.024%
2025-07-07	17.8500	18.2600	17.830000	17.8700	-1.759%	33,089	+1.567%
2025-07-03	17.9400	18.3600	17.835000	18.1900	+2.134%	13,054	-0.220%
2025-07-02	17.8020	18.1000	17.800000	17.8100	-1.275%	37,641	+1.909%
2025-07-01	17.9400	18.4500	17.890100	18.0400	+0.557%	51,283	+0.610%
2025-06-30	17.5800	18.1000	17.530000	17.9400	+1.701%	56,485	+1.171%
2025-06-27	17.3300	17.7850	17.220000	17.6400	+2.320%	817,159	+2.891%
2025-06-26	17.3900	17.5234	17.170000	17.2400	-0.058%	44,490	+5.278%
2025-06-25	17.8300	17.8900	17.250000	17.2500	-3.253%	38,713	+5.217%
2025-06-24	17.3100	17.9089	17.310000	17.8300	+3.362%	43,286	+1.795%
2025-06-23	17.2700	17.7000	17.060000	17.2500	-0.231%	60,136	+5.217%
2025-06-20	17.8200	17.9800	17.280000	17.2900	-3.083%	92,746	+4.974%
2025-06-18	17.6500	18.0600	17.650000	17.8400	+0.734%	44,228	+1.738%
2025-06-17	17.6800	17.9900	17.640000	17.7100	-0.394%	36,911	+2.484%
2025-06-16	18.1000	18.3900	17.780000	17.7800	-1.277%	37,959	+2.081%
2025-06-13	18.0800	18.2200	17.960000	18.0100	-0.332%	20,509	+0.777%
2025-06-12	18.1000	18.3800	18.000000	18.0700	0.000%	26,451	+0.443%
2025-06-11	18.0400	18.5100	17.990000	18.0700	-0.276%	34,473	+0.443%
2025-06-10	17.7700	18.5199	17.770000	18.1200	+1.342%	29,191	+0.166%
2025-06-09	18.0900	18.2450	17.650000	17.8800	-1.325%	37,348	+1.510%
2025-06-06	18.2200	18.6427	18.100000	18.1200	-0.385%	41,020	+0.166%
2025-06-05	18.0000	18.6999	18.000000	18.1900	+1.507%	32,082	-0.220%
2025-06-04	18.6200	18.7600	17.860000	17.9200	-3.708%	48,764	+1.283%
2025-06-03	18.7300	18.9800	18.460600	18.6100	-0.641%	27,370	-2.472%
2025-06-02	19.0700	19.1800	18.590200	18.7300	-0.952%	30,148	-3.097%
2025-05-30	19.0800	19.2400	18.834000	18.9100	-0.891%	29,439	-4.019%
2025-05-29	19.0200	19.2050	18.900000	19.0800	+1.652%	24,600	-4.874%
2025-05-28	18.1500	18.9950	18.150000	18.7700	+2.737%	22,803	-3.303%
2025-05-27	18.1700	18.6500	18.170000	18.2700	+0.828%	58,075	-0.657%
2025-05-23	18.0000	18.6600	18.000000	18.1200	+0.723%	33,089	+0.166%
2025-05-22	18.4500	18.8500	17.640000	17.9900	-2.704%	63,108	+0.889%
2025-05-21	18.9950	19.2000	18.340000	18.4900	-1.649%	36,658	-1.839%
2025-05-20	19.0500	19.2700	18.760000	18.8000	-1.571%	30,598	-3.457%
2025-05-19	19.0000	19.6200	19.000000	19.1000	+1.058%	32,619	-4.974%
2025-05-16	18.8000	19.3200	18.800000	18.9000	+0.693%	25,551	-3.968%
2025-05-15	18.5700	19.1500	18.570000	18.7700	+0.697%	27,618	-3.303%
2025-05-14	18.4400	18.8600	18.440000	18.6400	+0.269%	21,952	-2.629%
2025-05-13	18.7900	19.1300	18.550000	18.5900	+0.054%	32,154	-2.367%
2025-05-12	18.5100	19.0329	18.229800	18.5800	+0.869%	22,030	-2.314%
2025-05-09	18.4000	18.8500	18.100000	18.4200	-0.054%	33,512	-1.466%
2025-05-08	18.5600	19.0994	18.400000	18.4300	-0.378%	39,236	-1.519%
2025-05-07	18.6000	18.9199	18.410000	18.5000	+0.162%	24,055	-1.892%
2025-05-06	18.6100	18.9300	18.440000	18.4700	-1.703%	41,067	-1.733%
2025-05-05	18.6300	19.2800	18.600000	18.7900	-0.053%	29,454	-3.406%
2025-05-02	18.6800	18.9830	18.470000	18.8000	+0.967%	38,063	-3.457%
2025-05-01	18.5800	19.3300	18.300000	18.6200	-3.673%	41,764	-2.524%
2025-04-30	18.8300	19.5600	18.750000	19.3300	+0.887%	23,053	-6.105%
2025-04-29	18.5300	19.5800	18.445000	19.1600	+3.512%	30,221	-5.271%
2025-04-28	18.6600	19.0450	18.280000	18.5100	-0.377%	26,495	-1.945%
2025-04-25	17.8200	18.7800	17.450000	18.5800	+4.499%	23,292	-2.314%
2025-04-24	17.4800	18.0500	17.450000	17.7800	+1.600%	67,279	+2.081%
2025-04-23	17.4400	18.0300	17.120000	17.5000	-0.171%	26,429	+3.714%
2025-04-22	17.3300	18.1000	17.200000	17.5300	+3.361%	47,989	+3.537%
2025-04-21	17.1000	17.1700	16.510000	16.9600	-1.108%	39,055	+7.017%
2025-04-17	17.7500	18.0100	17.020000	17.1500	-2.335%	32,285	+5.831%
2025-04-16	17.0600	17.9729	17.060000	17.5600	+2.271%	23,355	+3.360%
2025-04-15	17.6100	18.2254	17.070000	17.1700	-2.277%	14,891	+5.708%
2025-04-14	16.7700	18.2500	16.770000	17.5700	+5.907%	23,537	+3.301%
2025-04-11	17.5600	17.8550	16.510200	16.5900	-6.006%	27,890	+9.403%
2025-04-10	19.0500	19.2800	17.500100	17.6500	-7.833%	28,325	+2.833%
2025-04-09	17.4500	19.3400	17.215000	19.1500	+7.827%	25,468	-5.222%
2025-04-08	18.8000	18.9900	17.325000	17.7600	-3.844%	33,940	+2.196%
2025-04-07	18.5800	18.7400	17.694600	18.4700	-2.994%	55,262	-1.733%
2025-04-04	20.5600	20.7000	18.842000	19.0400	-8.064%	57,505	-4.674%
2025-04-03	21.0900	21.1650	20.252500	20.7100	-3.674%	32,101	-12.361%
2025-04-02	21.0000	21.7700	21.000000	21.5000	+1.034%	23,081	-15.581%
2025-04-01	21.7000	22.0500	21.260000	21.2800	-1.800%	37,104	-14.709%
2025-03-31	20.8200	21.7200	20.741600	21.6700	+2.750%	41,481	-16.244%
2025-03-28	21.4000	21.8300	21.050000	21.0900	-1.632%	44,139	-13.940%
2025-03-27	21.1100	21.8200	20.770000	21.4400	+1.180%	47,520	-15.345%
2025-03-26	21.8600	21.9800	21.180000	21.1900	-3.242%	58,748	-14.346%
2025-03-25	22.0700	22.0800	21.424800	21.9000	-1.173%	56,418	-17.123%
2025-03-24	21.6800	22.3800	21.550000	22.1600	+1.372%	31,827	-18.096%
2025-03-21	23.3800	23.3800	21.640000	21.8600	-6.501%	65,764	-16.972%
2025-03-20	23.5100	23.6000	23.065500	23.3800	-0.637%	59,008	-22.370%
2025-03-19	23.7700	23.7700	23.460000	23.5300	-0.297%	55,310	-22.864%
2025-03-18	23.3900	23.8100	23.280000	23.6000	+1.680%	77,732	-23.093%
2025-03-17	23.1000	23.3628	22.790000	23.2100	+1.354%	67,354	-21.801%
2025-03-14	22.4800	23.0599	22.330000	22.9000	+2.232%	47,803	-20.742%
2025-03-13	22.2300	22.5300	22.040100	22.4000	+1.541%	46,267	-18.973%
2025-03-12	22.0500	22.3602	21.950000	22.0600	+0.961%	54,814	-17.724%
2025-03-11	21.7500	22.4000	21.430000	21.8500	+0.460%	110,275	-16.934%
2025-03-10	20.9600	22.3300	20.950000	21.7500	+2.934%	99,538	-16.552%
2025-03-07	20.7900	21.2500	20.560000	21.1300	+1.782%	46,669	-14.103%
2025-03-06	19.6900	20.7801	19.690000	20.7600	+3.078%	31,181	-12.572%
2025-03-05	20.5400	20.6000	19.774800	20.1400	-1.756%	22,921	-9.881%
2025-03-04	19.9200	20.6700	19.540100	20.5000	+2.041%	39,235	-11.463%
2025-03-03	21.0000	21.0291	20.040000	20.0900	-4.196%	66,768	-9.657%
2025-02-28	20.5300	21.0000	20.530000	20.9700	+1.599%	32,578	-13.448%
2025-02-27	20.3000	20.8500	20.180000	20.6400	+1.127%	36,361	-12.064%
2025-02-26	20.3900	21.1750	20.000000	20.4100	+0.890%	70,995	-11.073%
2025-02-25	19.6700	20.4426	19.600000	20.2300	+3.690%	33,243	-10.282%
2025-02-24	19.5500	19.6750	19.510000	19.5100	-0.051%	26,610	-6.971%
2025-02-21	19.6400	19.8000	19.340000	19.5200	-1.064%	48,158	-7.018%
2025-02-20	19.5000	19.7300	19.500000	19.7300	+0.869%	19,493	-8.008%
2025-02-19	19.7800	19.7800	19.370000	19.5600	-1.461%	20,748	-7.209%
2025-02-18	19.0900	20.0000	18.832600	19.8500	+4.694%	49,576	-8.564%
2025-02-14	18.9800	19.0500	18.670000	18.9600	0.000%	14,111	-4.272%
2025-02-13	19.2800	19.2800	18.879000	18.9600	-1.044%	42,860	-4.272%
2025-02-12	18.5300	19.2000	18.320000	19.1600	+2.460%	22,158	-5.271%
2025-02-11	18.7000	18.7200	18.610000	18.7000	-0.053%	19,837	-2.941%
2025-02-10	18.7100	18.7500	18.460000	18.7100	+0.700%	32,267	-2.993%
2025-02-07	18.3911	18.6000	18.300000	18.5800	+0.978%	58,648	-2.314%
2025-02-06	18.0000	18.7000	18.000000	18.4000	+1.043%	62,434	-1.359%
2025-02-05	18.5000	18.5000	18.190000	18.2100	-1.568%	20,971	-0.329%

.dark-mode .qV1kCZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qV1kCZ{ color: #333333; background-color: white; border: 2px solid #333333; }ACRACRES Commercial Realty Corp.stock NYSE

ACR
ACRES Commercial Realty Corp.
stock NYSE