ACRES Commercial Realty Corp. - ACR-PD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	21.91	21.94	21.94	21.98	21.9	2,143
January 12, 2026	21.8	21.89	21.89	21.89	21.78	2,360
January 09, 2026	21.81	21.82	21.82	21.92	21.74	1,988
January 08, 2026	21.67	21.86	21.86	21.86	21.67	1,257
January 07, 2026	21.79	21.89	21.89	21.9	21.79	893
January 06, 2026	21.94	21.77	21.77	21.94	21.77	6,147
January 05, 2026	21.85	21.94	21.94	21.97	21.85	3,571
January 02, 2026	21.93	21.89	21.89	21.93	21.84	2,681
December 31, 2025	22.27	22.16	22.16	22.42	22.16	23,313
December 30, 2025	22.16	22.31	22.31	22.37	22.16	2,012
December 29, 2025	22.22	22.2	22.2	22.3	22.18	7,265
December 26, 2025	22.16	22.34	22.34	22.38	22.16	5,237
December 24, 2025	22.15	22.3	22.3	22.3	22.15	5,024
December 23, 2025	22.13	22.22	22.22	22.26	22.13	4,495
December 22, 2025	22.2	22.21	22.21	22.21	22.18	3,317
December 19, 2025	22.2	22.2	22.2	22.2	22.2	385
December 18, 2025	22.26	22.26	22.26	22.26	22.23	1,167
December 17, 2025	22.15	22.22	22.22	22.24	22.15	2,186
December 16, 2025	22.19	22.19	22.19	22.26	22.19	1,322
December 15, 2025	22.13	22.26	22.26	22.26	22.13	7,195
December 12, 2025	22.13	22.25	22.25	22.26	22.13	2,078
December 11, 2025	22.04	22.13	22.13	22.26	22.04	13,574
December 10, 2025	22.01	22.14	22.14	22.21	22.01	3,335
December 09, 2025	22.05	22.13	22.13	22.16	22.05	9,488
December 08, 2025	22.17	22.11	22.11	22.17	22.01	2,550
December 05, 2025	22.17	22.17	22.17	22.17	22.17	540
December 04, 2025	22.03	22.2	22.2	22.2	21.98	6,415
December 03, 2025	22.19	22.05	22.05	22.23	22.01	13,211
December 02, 2025	21.98	22.17	22.17	22.17	21.98	4,267
December 01, 2025	22.07	22.07	22.07	22.1	22	2,858
November 28, 2025	22	22.05	22.05	22.05	21.96	2,459
November 26, 2025	21.95	22.02	22.02	22.05	21.95	1,653
November 25, 2025	21.93	22	22	22.02	21.93	3,168
November 24, 2025	21.92	21.95	21.95	22.05	21.92	5,881
November 21, 2025	21.98	22	22	22.04	21.92	3,943
November 20, 2025	22.03	21.95	21.95	22.03	21.95	1,601
November 19, 2025	21.97	22.09	22.09	22.09	21.97	962
November 18, 2025	21.95	22	22	22.08	21.95	3,833
November 17, 2025	22.02	22	22	22.12	21.93	4,455
November 14, 2025	22.01	22.06	22.06	22.1	21.81	2,491
November 13, 2025	22.11	22.06	22.06	22.13	22.06	2,381
November 12, 2025	22.15	22.17	22.17	22.2	22.14	5,951
November 11, 2025	22.2	22.16	22.16	22.2	22.16	3,226
November 10, 2025	22.01	22.2	22.2	22.2	22.01	1,829
November 07, 2025	22.2	22.13	22.13	22.2	22.03	1,247
November 06, 2025	22.19	22.19	22.19	22.19	22.19	400
November 05, 2025	22.15	22.19	22.19	22.19	22.15	6,303
November 04, 2025	22.02	22.17	22.17	22.17	22.01	7,350
November 03, 2025	22.02	22.06	22.06	22.08	22.02	1,301
October 31, 2025	22.02	22.1	22.1	22.1	21.9	4,087
October 30, 2025	22.04	21.92	21.92	22.04	21.88	5,789
October 29, 2025	22.05	22.07	22.07	22.1	21.98	15,509
October 28, 2025	21.97	22.07	22.07	22.07	21.96	4,985
October 27, 2025	21.81	21.96	21.96	21.96	21.81	1,202
October 24, 2025	21.96	21.87	21.87	21.96	21.87	1,243
October 23, 2025	21.65	21.91	21.91	21.91	21.65	5,103
October 22, 2025	21.7	21.85	21.85	21.86	21.65	5,847
October 21, 2025	21.62	21.67	21.67	21.67	21.62	843
October 20, 2025	21.7	21.7	21.7	21.7	21.64	6,764
October 17, 2025	21.76	21.73	21.73	21.81	21.73	3,533

ACRES Commercial Realty Corp. (ACR-PD) NYSE