Dark

ACR
ACRES Commercial Realty Corp.
stock NYSE

At Close

Sep 25, 2026 3:59:50 PM EDT

10.53USD-3.923%(-0.43)59,207

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-10.96)0

After-hours

Sep 24, 2026 4:10:30 PM EDT

10.96USD+0.091%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	10.9100	10.9500	10.2100	10.4800	-4.380%	59,207	0.000%
2026-09-24	11.9400	12.0200	10.9200	10.9600	-7.666%	44,462	-4.380%
2026-09-23	12.3500	12.5201	11.8700	11.8700	-4.351%	48,876	-11.710%
2026-09-22	12.5700	12.9500	12.4100	12.4100	-1.273%	37,638	-15.552%
2026-09-21	13.3600	13.4300	12.5700	12.5700	-5.913%	132,996	-16.627%
2026-09-18	13.3700	13.9800	13.3600	13.3600	+0.075%	189,808	-21.557%
2026-09-17	13.4500	13.8683	13.2450	13.3500	+0.150%	40,851	-21.498%
2026-09-16	13.3800	13.5700	13.2450	13.3300	-0.892%	27,478	-21.380%
2026-09-15	13.4200	13.7300	13.4100	13.4500	+0.149%	27,638	-22.082%
2026-09-14	13.4400	13.9900	13.3700	13.4300	-0.959%	25,963	-21.966%
2026-09-11	13.5300	13.7300	13.3600	13.5600	-0.732%	34,311	-22.714%
2026-09-10	13.7300	13.9800	13.5550	13.6600	-1.158%	42,897	-23.280%
2026-09-09	14.1000	14.4350	13.7800	13.8200	-2.539%	39,263	-24.168%
2026-09-08	14.3600	14.7300	14.1800	14.1800	-0.700%	29,062	-26.093%
2026-09-04	14.0300	14.5000	14.0000	14.2800	+0.990%	44,158	-26.611%
2026-09-03	14.0800	14.4700	14.0800	14.1400	+0.712%	17,975	-25.884%
2026-09-02	14.0500	14.4740	13.7000	14.0400	+0.790%	48,869	-25.356%
2026-09-01	13.8800	14.1100	13.6800	13.9300	0.000%	30,682	-24.767%
2026-08-31	13.9700	14.1550	13.8401	13.9300	-0.215%	19,052	-24.767%
2026-08-28	14.0600	14.2600	13.8400	13.9600	-0.993%	28,366	-24.928%
2026-08-27	14.3600	14.3800	14.0700	14.1000	-1.261%	37,018	-25.674%
2026-08-26	14.7600	14.7700	14.2600	14.2800	-3.903%	32,035	-26.611%
2026-08-25	14.9850	14.9850	14.8500	14.8600	+0.270%	11,351	-29.475%
2026-08-24	14.7500	15.1200	14.7500	14.8200	+0.203%	13,474	-29.285%
2026-08-21	14.6100	14.9900	14.6100	14.7900	+1.163%	18,793	-29.141%
2026-08-20	14.7400	14.9800	14.5100	14.6200	-1.083%	26,322	-28.317%
2026-08-19	15.0000	15.2000	14.7000	14.7800	-0.404%	13,687	-29.093%
2026-08-18	14.6000	15.0595	14.6000	14.8400	+2.204%	31,994	-29.380%
2026-08-17	14.1800	15.1600	13.8300	14.5200	+1.895%	47,969	-27.824%
2026-08-14	14.1900	14.4100	13.9000	14.2500	+0.921%	16,761	-26.456%
2026-08-13	14.1200	14.5800	14.0200	14.1200	+0.071%	16,726	-25.779%
2026-08-12	14.2100	14.5600	14.0600	14.1100	+0.071%	26,340	-25.726%
2026-08-11	14.8800	14.8800	14.0550	14.1000	-0.774%	28,976	-25.674%
2026-08-10	15.0200	15.2750	14.1100	14.2100	-6.081%	38,082	-26.249%
2026-08-07	14.6300	15.4300	14.6100	15.1300	+3.630%	44,057	-30.734%
2026-08-06	14.6800	15.6100	14.5000	14.6000	-0.950%	39,806	-28.219%
2026-08-05	15.3100	15.6626	14.6100	14.7400	-3.723%	50,970	-28.901%
2026-08-04	16.1100	16.3600	14.7100	15.3100	-3.407%	71,155	-31.548%
2026-08-03	17.5600	17.7000	15.7100	15.8500	-9.429%	66,798	-33.880%
2026-07-31	17.5000	17.7100	17.1500	17.5000	-0.794%	38,671	-40.114%
2026-07-30	17.9800	17.9800	17.3000	17.6400	-3.607%	41,413	-40.590%
2026-07-29	18.2000	18.6700	18.1000	18.3000	+1.049%	38,449	-42.732%
2026-07-28	18.0400	18.2400	17.7200	18.1100	+1.286%	38,965	-42.131%
2026-07-27	17.5700	18.0900	17.5700	17.8800	+1.303%	12,318	-41.387%
2026-07-24	17.5800	17.9400	17.5001	17.6500	+1.262%	17,638	-40.623%
2026-07-23	17.2400	17.7300	17.2100	17.4300	-0.400%	19,555	-39.874%
2026-07-22	17.6650	17.8000	17.4800	17.5000	-0.228%	17,579	-40.114%
2026-07-21	17.2100	17.6750	17.1700	17.5400	+0.863%	11,454	-40.251%
2026-07-20	17.7500	17.7800	17.3000	17.3900	-2.303%	13,763	-39.735%
2026-07-17	17.8400	18.1099	17.5500	17.8000	+0.338%	18,892	-41.124%
2026-07-16	17.7200	17.9600	17.4750	17.7400	+0.226%	17,220	-40.924%
2026-07-15	17.3500	18.0000	17.2500	17.7000	+1.085%	16,224	-40.791%
2026-07-14	17.7400	17.9900	17.2800	17.5100	-0.849%	25,100	-40.148%
2026-07-13	17.3869	17.7500	17.2800	17.6600	+1.963%	15,084	-40.657%
2026-07-10	17.2300	17.4200	17.2300	17.3200	-0.631%	10,318	-39.492%
2026-07-09	17.2500	17.4700	17.1100	17.4300	+0.751%	13,138	-39.874%
2026-07-08	17.4600	17.5750	17.2700	17.3000	-1.705%	8,681	-39.422%
2026-07-07	18.0600	18.0700	17.5500	17.6000	-2.601%	8,832	-40.455%
2026-07-06	17.9200	18.1400	17.9200	18.0700	+0.389%	8,135	-42.003%
2026-07-02	18.2100	18.2900	17.9400	18.0000	-0.498%	11,635	-41.778%
2026-07-01	17.9200	18.1900	17.9200	18.0900	+1.686%	25,529	-42.067%
2026-06-30	17.8100	18.1800	17.6400	17.7900	-1.276%	40,187	-41.091%
2026-06-29	18.2100	18.4400	17.7100	18.0200	-2.595%	27,839	-41.842%
2026-06-26	17.1100	18.5000	16.8600	18.5000	+8.696%	182,510	-43.351%
2026-06-25	17.5100	17.5450	16.9100	17.0200	-2.687%	34,008	-38.425%
2026-06-24	18.2200	18.4650	17.4200	17.4900	-3.102%	27,553	-40.080%
2026-06-23	17.8400	18.3700	17.8400	18.0500	+2.324%	23,584	-41.939%
2026-06-22	16.6100	17.8700	16.6100	17.6400	+6.201%	108,377	-40.590%
2026-06-18	16.6300	16.7217	15.6600	16.6100	+0.667%	198,883	-36.905%
2026-06-17	16.0000	16.5200	15.6100	16.5000	+3.513%	67,402	-36.485%
2026-06-16	16.5100	16.5200	15.6500	15.9400	-2.746%	76,685	-34.253%
2026-06-15	17.7800	17.8650	15.8000	16.3900	-8.894%	85,343	-36.059%
2026-06-12	18.0400	18.2000	17.9600	17.9900	-0.166%	28,365	-41.745%
2026-06-11	17.9800	18.0800	17.7850	18.0200	0.000%	21,365	-41.842%
2026-06-10	18.3000	18.3900	18.0050	18.0200	-1.745%	21,608	-41.842%
2026-06-09	18.4600	18.7450	18.0850	18.3400	-0.650%	17,889	-42.857%
2026-06-08	18.5700	18.8750	18.3600	18.4600	-0.699%	20,067	-43.229%
2026-06-05	18.6500	18.7250	18.2500	18.5900	-0.853%	25,655	-43.626%
2026-06-04	19.2000	19.6056	18.5700	18.7500	-1.781%	40,126	-44.107%
2026-06-03	20.1200	20.1200	19.0800	19.0900	-6.376%	49,715	-45.102%
2026-06-02	19.9300	20.3900	19.5200	20.3900	+1.645%	20,949	-48.602%
2026-06-01	20.3200	20.3975	20.0400	20.0600	-1.667%	25,211	-47.757%
2026-05-29	20.3800	20.7600	20.3000	20.4000	+0.840%	24,361	-48.627%
2026-05-28	19.7100	20.4550	19.7100	20.2300	+1.812%	15,767	-48.196%
2026-05-27	19.9800	19.9800	19.5500	19.8700	-0.848%	18,982	-47.257%
2026-05-26	19.7900	20.1100	19.6300	20.0400	+2.089%	19,235	-47.705%
2026-05-22	19.6900	19.7000	19.4350	19.6300	+0.564%	13,435	-46.612%
2026-05-21	19.9800	19.9800	19.4200	19.5200	-2.106%	21,347	-46.311%
2026-05-20	19.6800	20.0000	19.4600	19.9400	+1.891%	18,964	-47.442%
2026-05-19	19.5100	19.6300	19.4700	19.5700	-0.306%	19,352	-46.449%
2026-05-18	19.7800	20.1350	19.5000	19.6300	+0.307%	10,687	-46.612%
2026-05-15	20.4200	20.6800	19.3900	19.5700	-5.322%	16,122	-46.449%
2026-05-14	20.6900	21.1900	20.6550	20.6700	-0.720%	8,115	-49.299%
2026-05-13	20.8900	21.7000	20.8000	20.8200	-1.046%	19,181	-49.664%
2026-05-12	21.7200	21.7649	21.0100	21.0400	-4.146%	16,881	-50.190%
2026-05-11	22.3800	22.4850	21.7500	21.9500	-2.876%	23,240	-52.255%
2026-05-08	22.6000	22.8900	22.4000	22.6000	-0.572%	26,020	-53.628%
2026-05-07	22.9000	22.9000	22.4000	22.7300	-0.482%	12,769	-53.894%
2026-05-06	22.8000	23.1500	22.3550	22.8400	+0.883%	19,518	-54.116%
2026-05-05	21.7800	22.7300	21.6500	22.6400	+3.996%	22,493	-53.710%
2026-05-04	21.7200	22.2200	21.6900	21.7700	-0.321%	22,333	-51.860%
2026-05-01	21.0500	22.0500	20.6663	21.8400	+3.556%	36,040	-52.015%
2026-04-30	20.2500	21.1950	20.2500	21.0900	+2.081%	71,560	-50.308%
2026-04-29	20.3200	20.6600	20.2400	20.6600	+0.830%	14,332	-49.274%
2026-04-28	20.2900	20.5400	20.2900	20.4900	+0.490%	13,727	-48.853%
2026-04-27	20.2400	20.5300	20.2230	20.3900	+0.049%	13,874	-48.602%
2026-04-24	20.1800	20.3800	20.1716	20.3800	+0.791%	13,822	-48.577%
2026-04-23	20.9400	20.9400	20.1300	20.2200	+0.149%	14,853	-48.170%
2026-04-22	20.1500	20.2100	19.9900	20.1900	+0.548%	9,936	-48.093%
2026-04-21	20.3100	20.4000	19.8801	20.0800	-1.761%	17,074	-47.809%
2026-04-20	20.3700	20.5300	20.3100	20.4400	+0.196%	35,947	-48.728%
2026-04-17	20.0000	20.4400	19.9900	20.4000	+2.771%	20,890	-48.627%
2026-04-16	19.6700	19.8800	19.6700	19.8500	+0.151%	9,733	-47.204%
2026-04-15	19.6500	19.8600	19.5100	19.8200	+0.202%	10,939	-47.124%
2026-04-14	19.5300	19.7800	19.4000	19.7800	+1.228%	13,326	-47.017%
2026-04-13	19.1900	19.5600	19.1700	19.5400	+0.930%	14,073	-46.366%
2026-04-10	19.1200	19.3600	19.1200	19.3600	+0.728%	15,695	-45.868%
2026-04-09	19.2100	19.2700	19.0300	19.2200	+0.104%	15,557	-45.473%
2026-04-08	19.2600	19.3200	19.0700	19.2000	+0.735%	13,302	-45.417%
2026-04-07	18.9000	19.3700	18.9000	19.0600	+0.263%	9,681	-45.016%
2026-04-06	18.7900	19.2400	18.7900	19.0100	+0.795%	8,411	-44.871%
2026-04-02	19.1700	19.4000	18.6400	18.8600	-1.668%	17,700	-44.433%
2026-04-01	19.3600	19.4000	19.1800	19.1800	-0.725%	15,675	-45.360%
2026-03-31	19.1200	19.3500	18.9500	19.3200	+2.114%	18,191	-45.756%
2026-03-30	18.9300	19.3099	18.8700	18.9200	+0.531%	16,495	-44.609%
2026-03-27	18.8200	19.0600	18.7000	18.8200	-0.581%	18,352	-44.315%
2026-03-26	18.9100	19.2200	18.8600	18.9300	-0.578%	17,011	-44.638%
2026-03-25	19.2300	19.2300	18.9600	19.0400	+0.211%	25,268	-44.958%
2026-03-24	19.5600	19.5600	19.0000	19.0000	-2.714%	20,563	-44.842%
2026-03-23	19.0700	19.6600	18.9350	19.5300	+2.789%	27,047	-46.339%
2026-03-20	18.8300	19.0100	18.7500	19.0000	+0.956%	71,180	-44.842%
2026-03-19	18.8000	19.0400	18.7300	18.8200	+0.106%	21,455	-44.315%
2026-03-18	18.8600	19.0204	18.8000	18.8000	-1.157%	45,470	-44.255%
2026-03-17	19.2600	19.2600	19.0000	19.0200	-0.627%	16,947	-44.900%
2026-03-16	19.0800	19.2300	19.0400	19.1400	+0.684%	12,068	-45.246%
2026-03-13	19.0100	19.0600	18.9000	19.0100	-0.105%	20,183	-44.871%
2026-03-12	18.9000	19.1176	18.9000	19.0300	+0.369%	12,519	-44.929%
2026-03-11	18.9200	19.1050	18.8800	18.9600	+0.106%	12,368	-44.726%
2026-03-10	19.0100	19.3800	18.7600	18.9400	-0.316%	15,227	-44.667%
2026-03-09	18.8800	19.0600	18.6600	19.0000	-0.105%	27,440	-44.842%
2026-03-06	19.1200	19.1700	18.5400	19.0200	-0.886%	28,235	-44.900%
2026-03-05	18.9500	19.6200	18.6800	19.1900	+1.106%	29,426	-45.388%
2026-03-04	18.8300	19.0300	18.7350	18.9800	+1.119%	13,113	-44.784%
2026-03-03	18.5000	18.7700	18.3600	18.7700	+1.186%	14,220	-44.166%
2026-03-02	18.4700	18.6800	18.3200	18.5500	+0.216%	17,516	-43.504%
2026-02-27	18.5500	18.7900	18.3800	18.5100	-0.751%	21,776	-43.382%
2026-02-26	18.9600	18.9600	18.5550	18.6500	-0.107%	8,930	-43.807%
2026-02-25	18.6200	18.6900	18.4950	18.6700	+0.430%	14,608	-43.867%
2026-02-24	18.5000	18.7100	18.4925	18.5900	-0.054%	11,952	-43.626%
2026-02-23	18.4100	18.9400	18.3200	18.6000	+0.108%	38,488	-43.656%
2026-02-20	18.6200	18.7200	18.4916	18.5800	-0.268%	9,139	-43.595%
2026-02-19	18.5300	18.9800	18.5300	18.6300	-0.321%	12,531	-43.747%
2026-02-18	18.7400	18.9750	18.6650	18.6900	+0.214%	16,273	-43.927%
2026-02-17	18.4100	18.8500	18.4100	18.6500	+0.323%	13,487	-43.807%
2026-02-13	18.4000	18.6700	18.3600	18.5900	+0.759%	20,462	-43.626%
2026-02-12	18.2000	18.5000	18.2000	18.4500	+1.262%	26,646	-43.198%
2026-02-11	18.2300	18.4300	17.9100	18.2200	+0.220%	20,379	-42.481%
2026-02-10	18.7400	18.9700	18.1800	18.1800	-3.246%	32,530	-42.354%
2026-02-09	18.6200	18.9350	18.5850	18.7900	0.000%	18,973	-44.226%
2026-02-06	17.9400	19.0600	17.7800	18.7900	+5.089%	42,564	-44.226%
2026-02-05	18.9500	18.9500	17.5600	17.8800	-5.196%	49,997	-41.387%
2026-02-04	19.4200	19.4200	18.8400	18.8600	-2.077%	21,573	-44.433%
2026-02-03	19.4400	19.6400	19.0100	19.2600	-1.281%	18,361	-45.587%
2026-02-02	19.2600	19.5600	19.2200	19.5100	+1.880%	24,379	-46.284%
2026-01-30	19.3300	19.3300	18.6650	19.1500	-1.895%	35,935	-45.274%
2026-01-29	19.3100	19.5200	19.1900	19.5200	+1.932%	36,537	-46.311%
2026-01-28	19.2600	19.4300	19.1200	19.1500	-1.136%	32,775	-45.274%
2026-01-27	19.3100	19.4925	18.6400	19.3700	+0.103%	36,672	-45.896%
2026-01-26	19.7300	19.9200	19.3200	19.3500	-2.959%	15,099	-45.840%
2026-01-23	20.0100	20.4484	19.8600	19.9400	-0.944%	37,344	-47.442%
2026-01-22	20.1900	20.5850	19.8500	20.1300	-1.130%	46,852	-47.938%
2026-01-21	20.0000	20.8199	20.0000	20.3600	+1.546%	17,345	-48.527%
2026-01-20	20.1800	20.4250	20.0500	20.0500	-1.329%	10,480	-47.731%
2026-01-16	20.5400	20.8400	20.2650	20.3200	-1.311%	12,203	-48.425%
2026-01-15	20.1000	20.8219	20.1000	20.5900	+1.981%	7,849	-49.102%
2026-01-14	20.1500	20.2550	19.9400	20.1900	+0.598%	10,343	-48.093%
2026-01-13	20.3850	20.3850	19.9800	20.0700	-1.618%	17,080	-47.783%
2026-01-12	20.6200	20.6999	20.2700	20.4000	-1.544%	14,749	-48.627%
2026-01-09	20.4700	20.8500	20.3900	20.7200	+0.876%	17,645	-49.421%
2026-01-08	19.8800	20.6400	19.8800	20.5400	+2.751%	24,360	-48.978%
2026-01-07	20.2500	20.4200	19.9200	19.9900	-0.695%	21,414	-47.574%
2026-01-06	20.2200	20.3250	19.9984	20.1300	-1.275%	26,132	-47.938%
2026-01-05	20.3200	20.6250	20.3200	20.3900	-1.067%	23,641	-48.602%
2026-01-02	21.2100	21.3200	20.6050	20.6100	-3.421%	20,649	-49.151%
2025-12-31	21.3700	21.8900	20.9200	21.3400	+0.188%	14,640	-50.890%
2025-12-30	21.3700	21.4100	21.1400	21.3000	-0.514%	11,278	-50.798%
2025-12-29	21.5500	21.6100	21.2400	21.4100	-1.109%	23,281	-51.051%
2025-12-26	22.0000	22.1100	21.5600	21.6500	-2.390%	18,248	-51.594%
2025-12-24	22.4600	22.4600	21.9200	22.1800	-1.684%	19,487	-52.750%
2025-12-23	23.9690	23.9690	22.4500	22.5600	-2.884%	18,641	-53.546%
2025-12-22	23.2000	23.9659	22.8300	23.2300	+0.043%	53,506	-54.886%
2025-12-19	24.0800	24.6100	23.2200	23.2200	-3.411%	239,789	-54.866%
2025-12-18	24.0000	24.5700	23.5150	24.0400	+0.712%	91,748	-56.406%
2025-12-17	23.5300	24.4500	23.4800	23.8700	+0.930%	58,683	-56.096%
2025-12-16	23.6950	23.9800	23.5201	23.6500	+0.085%	25,982	-55.687%
2025-12-15	23.8000	23.9700	23.5250	23.6300	-0.337%	26,321	-55.650%
2025-12-12	23.8500	23.9900	23.4401	23.7100	+0.042%	36,994	-55.799%
2025-12-11	23.4700	23.8500	22.9900	23.7000	+1.804%	34,372	-55.781%
2025-12-10	23.4400	23.8500	22.7400	23.2800	-0.683%	60,060	-54.983%
2025-12-09	23.8300	24.0400	23.4200	23.4400	-1.180%	30,964	-55.290%
2025-12-08	23.5400	24.1700	23.2036	23.7200	+0.850%	47,242	-55.818%
2025-12-05	23.0800	23.7100	22.6200	23.5200	+2.394%	83,972	-55.442%
2025-12-04	22.5900	23.1000	21.5500	22.9700	+1.998%	50,086	-54.375%
2025-12-03	20.5500	22.7400	20.5500	22.5200	+8.897%	48,635	-53.464%
2025-12-02	21.2900	21.2900	20.4800	20.6800	-1.851%	12,165	-49.323%
2025-12-01	21.2500	21.4400	20.6900	21.0700	-0.660%	44,252	-50.261%
2025-11-28	21.0796	21.2100	21.0000	21.2100	+0.664%	3,840	-50.589%
2025-11-26	21.1100	21.3700	20.6950	21.0700	-0.940%	16,734	-50.261%
2025-11-25	20.8100	21.3300	20.6050	21.2700	+2.953%	20,109	-50.729%
2025-11-24	20.5400	21.0000	20.4000	20.6600	+1.126%	26,135	-49.274%
2025-11-21	19.7300	20.5800	19.7300	20.4300	+3.286%	392,579	-48.703%
2025-11-20	20.9200	20.9200	19.6000	19.7800	-4.675%	19,756	-47.017%
2025-11-19	21.0700	21.1000	20.5800	20.7500	-2.765%	20,247	-49.494%
2025-11-18	21.3800	21.6094	21.0200	21.3400	-0.373%	26,486	-50.890%
2025-11-17	21.3500	21.6100	21.3500	21.4200	0.000%	19,114	-51.074%
2025-11-14	21.5700	21.5800	21.3100	21.4200	-0.186%	15,455	-51.074%
2025-11-13	21.3200	21.6600	21.3200	21.4600	-0.232%	22,826	-51.165%
2025-11-12	21.5000	21.7500	21.3300	21.5100	+0.140%	24,600	-51.278%
2025-11-11	21.4600	21.8900	21.2900	21.4800	-1.059%	16,053	-51.210%
2025-11-10	22.0500	22.0500	21.6000	21.7100	-1.273%	17,397	-51.727%
2025-11-07	21.8200	22.0500	21.7100	21.9900	+1.103%	25,300	-52.342%
2025-11-06	21.8000	21.9750	21.6300	21.7500	+0.277%	22,309	-51.816%
2025-11-05	21.5000	21.8500	21.5000	21.6900	+0.463%	27,105	-51.683%
2025-11-04	21.3390	21.7900	21.3000	21.5900	+0.794%	28,186	-51.459%
2025-11-03	21.0000	21.4600	20.9800	21.4200	+2.000%	31,137	-51.074%
2025-10-31	20.8100	21.0500	20.7000	21.0000	+0.962%	22,603	-50.095%
2025-10-30	20.5000	20.9900	19.9050	20.8000	+9.995%	55,196	-49.615%
2025-10-29	19.1600	19.3000	18.6100	18.9100	-0.578%	19,629	-44.580%
2025-10-28	19.0900	19.2600	18.8939	19.0200	-0.471%	23,043	-44.900%
2025-10-27	19.2300	19.4500	19.0900	19.1100	-0.676%	14,325	-45.160%
2025-10-24	19.2600	19.6199	19.0000	19.2400	-0.156%	15,007	-45.530%
2025-10-23	19.4000	19.4920	19.2500	19.2700	-0.052%	9,913	-45.615%
2025-10-22	19.4600	19.5400	19.1700	19.2800	-0.155%	15,853	-45.643%
2025-10-21	19.5709	19.7609	19.2500	19.3100	-1.329%	19,216	-45.728%
2025-10-20	19.1600	19.7950	19.1600	19.5700	+1.452%	13,100	-46.449%
2025-10-17	20.2300	20.3500	18.9900	19.2900	-4.929%	41,026	-45.671%
2025-10-16	20.3200	20.8000	20.2500	20.2900	-1.313%	15,274	-48.349%
2025-10-15	20.2100	20.7200	20.2100	20.5600	+0.293%	15,044	-49.027%
2025-10-14	20.3000	20.6150	20.3000	20.5000	-0.146%	14,426	-48.878%
2025-10-13	20.3100	20.6030	20.3100	20.5300	+1.383%	14,420	-48.953%
2025-10-10	20.5300	20.6423	20.2500	20.2500	-1.364%	14,031	-48.247%
2025-10-09	20.6700	20.9601	20.4500	20.5300	-0.917%	16,510	-48.953%
2025-10-08	20.4600	20.8500	20.4600	20.7200	+1.221%	11,510	-49.421%
2025-10-07	20.2200	20.6800	20.2200	20.4700	+0.491%	19,296	-48.803%
2025-10-06	20.7400	20.7400	20.2100	20.3700	-1.356%	14,118	-48.552%
2025-10-03	20.6850	20.8426	20.5100	20.6500	+0.243%	15,675	-49.249%
2025-10-02	20.6800	20.9000	20.2379	20.6000	-1.199%	27,487	-49.126%
2025-10-01	20.9900	21.2500	20.8000	20.8500	-1.465%	22,312	-49.736%
2025-09-30	20.9700	21.2900	20.9700	21.1600	+0.762%	23,005	-50.473%
2025-09-29	21.3400	21.3400	20.8750	21.0000	-0.803%	16,854	-50.095%
2025-09-26	21.1700	21.2100	20.7000	21.1700	+0.427%	21,402	-50.496%
2025-09-25	21.0600	21.1800	20.6500	21.0800	-0.425%	13,419	-50.285%
2025-09-24	21.0700	21.2696	21.0600	21.1700	+0.189%	17,961	-50.496%
2025-09-23	21.3200	21.4300	21.0600	21.1300	-0.611%	19,513	-50.402%
2025-09-22	20.8550	21.2800	20.8500	21.2600	+1.480%	12,353	-50.706%
2025-09-19	21.2300	21.3200	20.4450	20.9500	-1.179%	59,476	-49.976%
2025-09-18	20.7400	21.2900	20.4800	21.2000	+2.366%	24,810	-50.566%
2025-09-17	21.0500	21.0500	20.6700	20.7100	-0.337%	20,146	-49.396%
2025-09-16	20.8200	21.0300	20.5800	20.7800	-0.240%	19,487	-49.567%
2025-09-15	20.9800	21.0000	20.7900	20.8300	+0.192%	20,098	-49.688%
2025-09-12	21.1800	21.1900	20.7500	20.7900	-1.749%	8,752	-49.591%
2025-09-11	21.1900	21.2100	20.9900	21.1600	+0.714%	9,252	-50.473%
2025-09-10	20.9400	21.1600	20.9400	21.0100	0.000%	14,400	-50.119%
2025-09-09	21.0000	21.0700	20.9400	21.0100	-0.332%	8,417	-50.119%
2025-09-08	21.3100	21.4100	21.0100	21.0800	-0.847%	10,212	-50.285%
2025-09-05	21.4200	21.4200	21.1000	21.2600	-0.375%	10,258	-50.706%
2025-09-04	21.1800	21.3500	21.0330	21.3400	+1.378%	13,616	-50.890%
2025-09-03	20.4664	21.2038	20.4664	21.0500	+0.238%	14,698	-50.214%
2025-09-02	20.7700	21.2300	20.7700	21.0000	0.000%	21,549	-50.095%
2025-08-29	20.8105	21.0200	20.8105	21.0000	+0.962%	11,859	-50.095%
2025-08-28	20.9900	20.9900	20.7800	20.8000	-0.240%	13,850	-49.615%
2025-08-27	20.9100	21.0650	20.7500	20.8500	-0.809%	8,425	-49.736%
2025-08-26	20.7500	21.2500	20.6500	21.0200	+1.058%	14,715	-50.143%
2025-08-25	21.0500	21.2000	20.7210	20.8000	-1.188%	20,323	-49.615%
2025-08-22	20.6100	21.1800	20.4200	21.0500	+3.186%	37,910	-50.214%
2025-08-21	20.2500	20.5400	20.1635	20.4000	+0.493%	24,576	-48.627%
2025-08-20	20.3200	20.3400	20.0560	20.3000	+0.346%	26,538	-48.374%
2025-08-19	20.1500	20.5750	20.0500	20.2300	+0.397%	29,169	-48.196%
2025-08-18	20.0200	20.4195	20.0200	20.1500	+1.053%	19,615	-47.990%
2025-08-15	19.9300	20.1700	19.9000	19.9400	+0.656%	32,818	-47.442%
2025-08-14	19.8200	19.9016	19.7000	19.8100	-0.302%	11,507	-47.097%
2025-08-13	19.9000	19.9000	19.6800	19.8700	+0.354%	11,106	-47.257%
2025-08-12	19.4500	19.9000	19.4500	19.8000	+1.643%	27,791	-47.071%
2025-08-11	19.5500	19.6500	19.3900	19.4800	-1.067%	31,082	-46.201%
2025-08-08	19.8500	19.8500	18.6700	19.6900	0.000%	23,270	-46.775%
2025-08-07	19.7800	19.8500	19.5901	19.6900	-0.051%	22,180	-46.775%
2025-08-06	19.4900	19.7800	19.4900	19.7000	+0.562%	19,823	-46.802%
2025-08-05	19.3600	19.5900	19.1800	19.5900	+0.668%	13,886	-46.503%
2025-08-04	19.3700	19.5200	19.2900	19.4600	+0.881%	12,903	-46.146%
2025-08-01	19.7800	19.7800	18.9300	19.2900	-1.982%	22,405	-45.671%
2025-07-31	19.0500	19.6950	19.0500	19.6800	+2.983%	29,945	-46.748%
2025-07-30	18.8000	19.3400	18.7700	19.1100	+2.302%	43,257	-45.160%
2025-07-29	19.0600	19.1500	18.6100	18.6800	-1.268%	30,092	-43.897%
2025-07-28	19.1700	19.2200	18.8600	18.9200	-1.304%	18,018	-44.609%
2025-07-25	19.0300	19.1900	18.8537	19.1700	+1.214%	24,912	-45.331%
2025-07-24	18.8600	19.2200	18.7600	18.9400	+0.745%	40,099	-44.667%
2025-07-23	18.5900	18.8600	18.5100	18.8000	+1.897%	24,136	-44.255%
2025-07-22	17.7200	18.4700	17.7200	18.4500	+4.473%	50,137	-43.198%
2025-07-21	17.4500	17.7650	17.1500	17.6600	+0.455%	23,388	-40.657%
2025-07-18	17.8000	17.9215	17.5800	17.5800	-0.509%	34,365	-40.387%
2025-07-17	17.6200	17.9899	17.6200	17.6700	-0.338%	22,107	-40.690%
2025-07-16	17.9000	17.9300	17.6800	17.7300	+0.056%	31,443	-40.891%
2025-07-15	17.7900	17.9500	17.7200	17.7200	-1.006%	35,326	-40.858%
2025-07-14	17.6900	18.0500	17.6900	17.9000	+0.618%	30,755	-41.453%
2025-07-11	17.9100	17.9500	17.7700	17.7900	-0.615%	19,365	-41.091%
2025-07-10	17.6300	18.1000	17.6300	17.9000	+1.416%	30,036	-41.453%
2025-07-09	17.7600	18.0100	17.5900	17.6500	-0.787%	32,574	-40.623%
2025-07-08	17.9700	18.1600	17.7700	17.7900	-0.448%	32,326	-41.091%
2025-07-07	17.8500	18.2600	17.8300	17.8700	-1.759%	33,089	-41.354%
2025-07-03	17.9400	18.3600	17.8350	18.1900	+2.134%	13,054	-42.386%
2025-07-02	17.8020	18.1000	17.8000	17.8100	-1.275%	37,641	-41.157%
2025-07-01	17.9400	18.4500	17.8901	18.0400	+0.557%	51,283	-41.907%
2025-06-30	17.5800	18.1000	17.5300	17.9400	+1.701%	56,485	-41.583%
2025-06-27	17.3300	17.7850	17.2200	17.6400	+2.320%	817,159	-40.590%
2025-06-26	17.3900	17.5234	17.1700	17.2400	-0.058%	44,490	-39.211%
2025-06-25	17.8300	17.8900	17.2500	17.2500	-3.253%	38,713	-39.246%
2025-06-24	17.3100	17.9089	17.3100	17.8300	+3.362%	43,286	-41.223%
2025-06-23	17.2700	17.7000	17.0600	17.2500	-0.231%	60,136	-39.246%
2025-06-20	17.8200	17.9800	17.2800	17.2900	-3.083%	92,746	-39.387%
2025-06-18	17.6500	18.0600	17.6500	17.8400	+0.734%	44,228	-41.256%
2025-06-17	17.6800	17.9900	17.6400	17.7100	-0.394%	36,911	-40.824%
2025-06-16	18.1000	18.3900	17.7800	17.7800	-1.277%	37,959	-41.057%
2025-06-13	18.0800	18.2200	17.9600	18.0100	-0.332%	20,509	-41.810%
2025-06-12	18.1000	18.3800	18.0000	18.0700	0.000%	26,451	-42.003%
2025-06-11	18.0400	18.5100	17.9900	18.0700	-0.276%	34,473	-42.003%
2025-06-10	17.7700	18.5199	17.7700	18.1200	+1.342%	29,191	-42.163%
2025-06-09	18.0900	18.2450	17.6500	17.8800	-1.325%	37,348	-41.387%
2025-06-06	18.2200	18.6427	18.1000	18.1200	-0.385%	41,020	-42.163%
2025-06-05	18.0000	18.6999	18.0000	18.1900	+1.507%	32,082	-42.386%
2025-06-04	18.6200	18.7600	17.8600	17.9200	-3.708%	48,764	-41.518%
2025-06-03	18.7300	18.9800	18.4606	18.6100	-0.641%	27,370	-43.686%
2025-06-02	19.0700	19.1800	18.5902	18.7300	-0.952%	30,148	-44.047%
2025-05-30	19.0800	19.2400	18.8340	18.9100	-0.891%	29,439	-44.580%
2025-05-29	19.0200	19.2050	18.9000	19.0800	+1.652%	24,600	-45.073%
2025-05-28	18.1500	18.9950	18.1500	18.7700	+2.737%	22,803	-44.166%
2025-05-27	18.1700	18.6500	18.1700	18.2700	+0.828%	58,075	-42.638%
2025-05-23	18.0000	18.6600	18.0000	18.1200	+0.723%	33,089	-42.163%
2025-05-22	18.4500	18.8500	17.6400	17.9900	-2.704%	63,108	-41.745%
2025-05-21	18.9950	19.2000	18.3400	18.4900	-1.649%	36,658	-43.321%
2025-05-20	19.0500	19.2700	18.7600	18.8000	-1.571%	30,598	-44.255%
2025-05-19	19.0000	19.6200	19.0000	19.1000	+1.058%	32,619	-45.131%
2025-05-16	18.8000	19.3200	18.8000	18.9000	+0.693%	25,551	-44.550%
2025-05-15	18.5700	19.1500	18.5700	18.7700	+0.697%	27,618	-44.166%
2025-05-14	18.4400	18.8600	18.4400	18.6400	+0.269%	21,952	-43.777%
2025-05-13	18.7900	19.1300	18.5500	18.5900	+0.054%	32,154	-43.626%
2025-05-12	18.5100	19.0329	18.2298	18.5800	+0.869%	22,030	-43.595%
2025-05-09	18.4000	18.8500	18.1000	18.4200	-0.054%	33,512	-43.105%
2025-05-08	18.5600	19.0994	18.4000	18.4300	-0.378%	39,236	-43.136%
2025-05-07	18.6000	18.9199	18.4100	18.5000	+0.162%	24,055	-43.351%
2025-05-06	18.6100	18.9300	18.4400	18.4700	-1.703%	41,067	-43.259%
2025-05-05	18.6300	19.2800	18.6000	18.7900	-0.053%	29,454	-44.226%
2025-05-02	18.6800	18.9830	18.4700	18.8000	+0.967%	38,063	-44.255%
2025-05-01	18.5800	19.3300	18.3000	18.6200	-3.673%	41,764	-43.716%
2025-04-30	18.8300	19.5600	18.7500	19.3300	+0.887%	23,053	-45.784%
2025-04-29	18.5300	19.5800	18.4450	19.1600	+3.512%	30,221	-45.303%
2025-04-28	18.6600	19.0450	18.2800	18.5100	-0.377%	26,495	-43.382%
2025-04-25	17.8200	18.7800	17.4500	18.5800	+4.499%	23,292	-43.595%
2025-04-24	17.4800	18.0500	17.4500	17.7800	+1.600%	67,279	-41.057%
2025-04-23	17.4400	18.0300	17.1200	17.5000	-0.171%	26,429	-40.114%
2025-04-22	17.3300	18.1000	17.2000	17.5300	+3.361%	47,989	-40.217%
2025-04-21	17.1000	17.1700	16.5100	16.9600	-1.108%	39,055	-38.208%
2025-04-17	17.7500	18.0100	17.0200	17.1500	-2.335%	32,285	-38.892%
2025-04-16	17.0600	17.9729	17.0600	17.5600	+2.271%	23,355	-40.319%
2025-04-15	17.6100	18.2254	17.0700	17.1700	-2.277%	14,891	-38.963%
2025-04-14	16.7700	18.2500	16.7700	17.5700	+5.907%	23,537	-40.353%
2025-04-11	17.5600	17.8550	16.5102	16.5900	-6.006%	27,890	-36.829%
2025-04-10	19.0500	19.2800	17.5001	17.6500	-7.833%	28,325	-40.623%
2025-04-09	17.4500	19.3400	17.2150	19.1500	+7.827%	25,468	-45.274%
2025-04-08	18.8000	18.9900	17.3250	17.7600	-3.844%	33,940	-40.991%
2025-04-07	18.5800	18.7400	17.6946	18.4700	-2.994%	55,262	-43.259%

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

ACR
ACRES Commercial Realty Corp.
stock NYSE