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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	21.88	21.87	21.87	21.88	21.85	2,583
October 15, 2025	21.91	21.87	21.87	21.91	21.8	1,470
October 14, 2025	21.69	21.91	21.91	21.91	21.69	1,443
October 13, 2025	21.51	21.68	21.68	21.8	21.38	5,019
October 10, 2025	21.47	21.25	21.25	21.72	21.25	5,348
October 09, 2025	21.53	21.33	21.33	21.66	21.28	9,703
October 08, 2025	21.86	21.68	21.68	22.1	21.5	14,521
October 07, 2025	21.94	21.87	21.87	22.1	21.55	20,237
October 06, 2025	21.95	21.98	21.98	22.1	21.94	3,627
October 03, 2025	21.93	22.01	22.01	22.03	21.93	1,792
October 02, 2025	22.07	22.05	22.05	22.14	21.95	5,587
October 01, 2025	22.05	22.12	22.12	22.15	22.05	9,011
September 30, 2025	22.6	22.31	21.82	22.68	22.24	20,488
September 29, 2025	22.61	22.59	22.09	22.61	22.53	2,261
September 26, 2025	22.39	22.61	22.61	22.62	22.39	4,178
September 25, 2025	22.46	22.54	22.54	22.54	22.46	1,584
September 24, 2025	22.6	22.58	22.58	22.6	22.48	3,144
September 23, 2025	22.51	22.61	22.61	22.61	22.51	5,529
September 22, 2025	22.42	22.61	22.61	22.62	22.42	4,146
September 19, 2025	22.58	22.61	22.61	22.63	22.58	1,994
September 18, 2025	22.48	22.61	22.61	22.63	22.45	13,254
September 17, 2025	22.59	22.6	22.6	22.63	22.48	12,019
September 16, 2025	22.56	22.59	22.59	22.6	22.55	15,820
September 15, 2025	22.53	22.55	22.55	22.57	22.53	1,862
September 12, 2025	22.49	22.55	22.55	22.57	22.49	2,735
September 11, 2025	22.49	22.58	22.58	22.58	22.48	12,850
September 10, 2025	22.4	22.5	22.5	22.51	22.4	12,502

ACRES Commercial Realty Corp. (ACR-PD) NYSE