ACRES Commercial Realty Corp. (ACR) NYSE

Currency In USD

ACR Historical Return

If you invested $1000 in ACRES Commercial Realty Corp. (ACR) 10 years ago, it would be worth $445.21 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $882.46, while $1000 invested 1 year ago would be worth $711.06. This corresponds to total returns of -55.48%, -11.75%, -28.89%, respectively, with annualized returns of -7.77%, -2.47%, -28.89%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ACR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	14.61	14.79	14.79	14.99	14.61	18,793
August 20, 2026	14.74	14.62	14.62	14.98	14.51	26,321
August 19, 2026	15	14.78	14.78	15	14.7	10,724
August 18, 2026	14.6	14.84	14.84	15.06	14.6	31,992
August 17, 2026	14.18	14.52	14.52	15.16	13.83	47,968
August 14, 2026	14.19	14.25	14.25	14.41	13.9	16,761
August 13, 2026	14.12	14.12	14.12	14.58	14.02	12,445
August 12, 2026	14.21	14.11	14.11	14.56	14.11	22,750
August 11, 2026	14.88	14.1	14.1	14.88	14.06	24,952
August 10, 2026	15.02	14.21	14.21	15.28	14.11	38,081
August 07, 2026	14.63	15.13	15.13	15.32	14.61	40,568
August 06, 2026	14.68	14.6	14.6	15.61	14.5	39,805
August 05, 2026	15.31	14.74	14.74	15.66	14.61	50,969
August 04, 2026	16.11	15.31	15.31	16.36	14.71	71,153
August 03, 2026	17.56	15.85	15.85	17.7	15.71	66,797
July 31, 2026	17.5	17.5	17.5	17.71	17.15	38,670
July 30, 2026	17.98	17.64	17.64	17.98	17.3	41,412
July 29, 2026	18.2	18.3	18.3	18.67	18.1	38,447
July 28, 2026	18.04	18.11	18.11	18.24	17.72	38,386
July 27, 2026	17.57	17.88	17.88	18.09	17.57	12,317
July 23, 2026	17.24	17.43	17.43	17.73	17.21	19,554
July 22, 2026	17.67	17.5	17.5	17.8	17.48	17,579
July 21, 2026	17.21	17.54	17.54	17.68	17.21	7,979
July 20, 2026	17.75	17.39	17.39	17.78	17.3	13,763
July 17, 2026	17.84	17.8	17.8	18.11	17.55	18,891
July 16, 2026	17.72	17.74	17.74	17.96	17.48	16,719
July 15, 2026	17.7	17.7	17.7	18	17.25	16,224
July 14, 2026	17.74	17.51	17.51	17.99	17.28	25,100
July 13, 2026	17.39	17.66	17.66	17.75	17.28	15,078
July 10, 2026	17.23	17.32	17.32	17.42	17.23	10,318
July 09, 2026	17.25	17.43	17.43	17.47	17.11	13,137
July 08, 2026	17.46	17.3	17.3	17.58	17.27	8,680
July 07, 2026	18.06	17.6	17.6	18.07	17.55	8,831
July 06, 2026	17.92	18.07	18.07	18.14	17.92	8,135
July 02, 2026	18.21	18	18	18.29	17.94	11,635
July 01, 2026	17.92	18.09	18.09	18.19	17.92	25,529
June 30, 2026	17.81	17.79	17.79	18.18	17.64	40,186
June 29, 2026	18.21	18.02	18.02	18.44	17.71	27,838
June 26, 2026	17.11	18.5	18.5	18.5	16.86	182,504
June 25, 2026	17.51	17.02	17.02	17.55	16.91	34,007
June 24, 2026	18.22	17.49	17.49	18.47	17.42	27,542
June 23, 2026	17.84	18.05	18.05	18.37	17.84	23,584
June 22, 2026	16.61	17.64	17.64	17.87	16.61	108,360
June 18, 2026	16.63	16.61	16.61	16.72	15.66	198,882
June 17, 2026	16	16.5	16.5	16.52	15.61	67,401
June 16, 2026	16.51	15.94	15.94	16.52	15.65	76,685
June 15, 2026	17.78	16.39	16.39	17.86	15.8	85,264
June 12, 2026	18.04	17.99	17.99	18.2	17.96	28,364
June 11, 2026	17.98	18.02	18.02	18.08	17.79	21,360
June 10, 2026	18.3	18.02	18.02	18.39	18.01	21,607
June 09, 2026	18.46	18.34	18.34	18.75	18.09	17,836
June 08, 2026	18.57	18.46	18.46	18.88	18.36	20,066
June 05, 2026	18.65	18.59	18.59	18.73	18.36	22,951
June 04, 2026	19.2	18.75	18.75	19.61	18.57	40,125
June 03, 2026	20.12	19.09	19.09	20.12	19.09	49,502
June 02, 2026	19.93	20.39	20.39	20.39	19.52	20,948
June 01, 2026	20.32	20.06	20.06	20.4	20.04	25,211
May 29, 2026	20.38	20.4	20.4	20.76	20.3	24,332
May 28, 2026	19.71	20.23	20.23	20.45	19.71	15,767
May 27, 2026	19.98	19.87	19.87	19.98	19.56	17,723