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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.14	22.14	22.14	22.14	22.14	729
February 19, 2026	22.08	22.15	22.15	22.15	22.08	993
February 18, 2026	22.04	22.16	22.16	22.2	22.04	1,041
February 17, 2026	22.11	22.2	22.2	22.2	22.01	8,509
February 13, 2026	22.02	22.09	22.09	22.12	22.02	1,653
February 12, 2026	22.05	22.09	22.09	22.11	22.05	2,517
February 11, 2026	21.99	22.14	22.14	22.14	21.99	4,253
February 10, 2026	21.98	22.07	22.07	22.09	21.98	733
February 09, 2026	22.1	21.99	21.99	22.17	21.98	823
February 06, 2026	22	22.03	22.03	22.03	22	635
February 05, 2026	22.01	22.01	22.01	22.08	22.01	2,688
February 04, 2026	22.12	22.09	22.09	22.12	22.06	1,033
February 03, 2026	22.11	22.1	22.1	22.12	22.05	1,333
February 02, 2026	22	22.05	22.05	22.13	22	11,806
January 30, 2026	22.12	22.05	22.05	22.12	21.95	8,678
January 29, 2026	22.22	22.05	22.05	22.22	22.02	2,339
January 28, 2026	22.07	22.08	22.08	22.1	22.02	4,093
January 27, 2026	21.96	22.06	22.06	22.09	21.96	5,249
January 26, 2026	21.96	22.04	22.04	22.19	21.96	2,923
January 23, 2026	22.05	22.02	22.02	22.07	22.02	2,358
January 22, 2026	22.04	22.03	22.03	22.04	21.98	2,836
January 21, 2026	21.97	22.02	22.02	22.07	21.97	9,466
January 20, 2026	21.95	21.92	21.92	22	21.92	3,437
January 16, 2026	21.92	21.97	21.97	21.99	21.92	1,503
January 15, 2026	21.99	21.92	21.92	22	21.92	3,648
January 14, 2026	21.9	21.98	21.98	21.98	21.9	1,858
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

ACRES Commercial Realty Corp. (ACR-PD) NYSE