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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	22.17	22.2	22.2	22.23	22.05	4,362
August 15, 2025	22.05	22.24	22.24	22.25	22.05	1,198
August 14, 2025	21.92	22.11	22.11	22.11	21.85	5,025
August 13, 2025	21.78	21.93	21.93	21.94	21.78	5,309
August 12, 2025	21.88	21.78	21.78	21.94	21.78	7,621
August 11, 2025	21.86	21.86	21.86	21.88	21.82	2,234
August 08, 2025	21.8	21.78	21.78	21.89	21.72	4,299
August 07, 2025	21.89	21.85	21.85	22.01	21.85	6,401
August 06, 2025	21.9	21.88	21.88	21.97	21.88	2,076
August 05, 2025	22.12	21.9	21.9	22.12	21.9	4,773
August 04, 2025	22.05	21.94	21.94	22.1	21.94	7,272
August 01, 2025	22.04	22.04	22.04	22.13	21.93	6,384
July 31, 2025	22.23	22.13	22.13	22.35	22.13	30,960
July 30, 2025	22.14	22.13	22.13	22.2	22.12	8,493
July 29, 2025	22.2	22.14	22.14	22.2	22.03	2,232
July 28, 2025	22	22.16	22.16	22.16	21.97	4,200
July 25, 2025	22	22.03	22.03	22.35	21.96	10,704
July 24, 2025	22.25	22.04	22.04	22.25	21.91	8,261
July 23, 2025	22.02	22.29	22.29	22.36	21.97	3,160
July 22, 2025	22.12	22.3	22.3	22.6	22.12	27,323
July 21, 2025	22.56	22.08	22.08	22.56	22.02	1,021
July 18, 2025	21.8	22.22	22.22	22.22	21.8	2,442
July 17, 2025	22.01	22.12	22.12	22.17	22.01	2,987
July 16, 2025	22.16	22.19	22.19	22.19	21.86	6,148
July 15, 2025	22.16	21.89	21.89	22.16	21.88	5,146
July 14, 2025	21.94	22.18	22.18	22.18	21.94	3,659
July 11, 2025	22.03	22.02	22.02	22.23	21.95	18,788
July 10, 2025	22.1	22.15	22.15	22.24	22.1	16,939
July 09, 2025	22.05	22.16	22.16	22.17	22.05	3,490
July 08, 2025	22.12	22.17	22.17	22.2	22.12	19,065
July 07, 2025	22.19	22.17	22.17	22.2	22.08	10,331
July 03, 2025	22.16	22.17	22.17	22.19	22.15	3,564
July 02, 2025	22.1	22.13	22.13	22.16	22.08	9,232
July 01, 2025	21.65	22.01	22.01	22.18	21.65	19,305
June 30, 2025	22.5	22.08	21.59	22.5	22.07	28,829
June 27, 2025	22.45	22.43	21.93	22.5	22.31	6,716
June 26, 2025	22.32	22.45	21.95	22.45	22.32	2,161
June 25, 2025	22.32	22.4	21.9	22.4	22.11	9,228
June 24, 2025	22.44	22.45	21.95	22.47	22.41	7,464
June 23, 2025	22.4	22.35	21.85	22.41	22.29	4,557
June 20, 2025	22.37	22.41	21.91	22.41	22.26	10,623
June 18, 2025	22.2	22.39	21.89	22.39	22.2	3,606
June 17, 2025	22.31	22.38	21.88	22.41	22.18	25,352
June 16, 2025	22	22.3	21.8	22.3	22	3,304
June 13, 2025	22	22.24	21.74	22.25	22	5,186
June 12, 2025	21.55	22.21	21.71	22.25	21.5	19,438
June 11, 2025	21.2	21.47	20.99	21.55	21.2	8,405
June 10, 2025	21.4	21.37	20.89	21.5	21.19	7,526
June 09, 2025	21.29	21.18	20.7	21.35	21.18	6,220
June 06, 2025	21.23	21.23	20.76	21.23	21.23	0
June 05, 2025	21.22	21.23	20.76	21.25	21.22	1,592
June 04, 2025	21.18	21.11	20.64	21.18	21.11	693
June 03, 2025	21.2	21.11	20.64	21.2	21.11	704
June 02, 2025	21.3	21.12	20.65	21.31	20.99	9,738
May 30, 2025	21.11	21.34	21.34	21.45	21.1	4,350
May 29, 2025	21.08	21.15	21.15	21.15	20.85	1,634
May 28, 2025	20.97	21.09	21.09	21.14	20.97	1,026
May 27, 2025	21.03	21.09	21.09	21.17	21.03	5,137
May 23, 2025	21.01	21.18	21.18	21.38	20.91	4,172
May 22, 2025	20.89	20.97	20.97	21.19	20.81	5,380

ACRES Commercial Realty Corp. (ACR-PD) NYSE