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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.62	18.58	18.58	18.72	18.49	9,139
February 19, 2026	18.53	18.63	18.63	18.98	18.53	12,531
February 18, 2026	18.74	18.69	18.69	18.98	18.67	16,300
February 17, 2026	18.41	18.65	18.65	18.85	18.41	13,500
February 13, 2026	18.4	18.59	18.59	18.67	18.36	20,500
February 12, 2026	18.2	18.45	18.45	18.5	18.2	26,646
February 11, 2026	18.23	18.22	18.22	18.43	17.91	20,400
February 10, 2026	18.74	18.18	18.18	18.97	18.18	32,530
February 09, 2026	18.62	18.79	18.79	18.93	18.59	19,000
February 06, 2026	17.94	18.79	18.79	19.06	17.78	42,600
February 05, 2026	18.95	17.88	17.88	18.95	17.56	50,000
February 04, 2026	19.42	18.86	18.86	19.42	18.84	21,600
February 03, 2026	19.44	19.26	19.26	19.64	19.01	18,360
February 02, 2026	19.26	19.51	19.51	19.56	19.22	24,400
January 30, 2026	19.33	19.15	19.15	19.33	18.67	35,935
January 29, 2026	19.31	19.52	19.52	19.52	19.19	36,537
January 28, 2026	19.26	19.15	19.15	19.43	19.12	32,800
January 27, 2026	19.31	19.37	19.37	19.49	18.64	36,700
January 26, 2026	19.73	19.35	19.35	19.92	19.32	15,100
January 23, 2026	20.01	19.94	19.94	20.45	19.86	37,344
January 22, 2026	20.19	20.13	20.13	20.59	19.85	46,900
January 21, 2026	20	20.36	20.36	20.82	20	17,345
January 20, 2026	20.18	20.05	20.05	20.43	20.05	10,480
January 16, 2026	20.54	20.32	20.32	20.84	20.27	12,203
January 15, 2026	20.1	20.59	20.59	20.82	20.1	7,849
January 14, 2026	20.15	20.19	20.19	20.26	19.94	10,343
January 13, 2026	20.39	20.07	20.07	20.39	19.99	13,420
January 12, 2026	20.62	20.4	20.4	20.7	20.27	14,749
January 09, 2026	20.47	20.72	20.72	20.85	20.39	17,700
January 08, 2026	19.88	20.54	20.54	20.64	19.88	24,400
January 07, 2026	20.25	19.99	19.99	20.42	19.92	21,414
January 06, 2026	20.22	20.13	20.13	20.33	20	26,132
January 05, 2026	20.32	20.39	20.39	20.63	20.32	23,641
January 02, 2026	21.21	20.61	20.61	21.32	20.61	20,649
December 31, 2025	21.37	21.34	21.34	21.89	20.92	14,640
December 30, 2025	21.37	21.3	21.3	21.41	21.14	11,300
December 29, 2025	21.55	21.41	21.41	21.61	21.24	23,300
December 26, 2025	22	21.65	21.65	22.11	21.56	18,248
December 24, 2025	22.46	22.18	22.18	22.46	21.92	17,662
December 23, 2025	23.97	22.56	22.56	23.97	22.45	18,641
December 22, 2025	23.2	23.23	23.23	23.97	22.83	53,506
December 19, 2025	24.08	23.22	23.22	24.61	23.22	239,800
December 18, 2025	24	24.04	24.04	24.57	23.52	91,748
December 17, 2025	23.53	23.87	23.87	24.45	23.48	58,678
December 16, 2025	23.7	23.65	23.65	23.98	23.52	26,000
December 15, 2025	23.8	23.63	23.63	23.97	23.53	26,321
December 12, 2025	23.85	23.71	23.71	23.99	23.44	37,000
December 11, 2025	23.47	23.7	23.7	23.85	22.99	34,400
December 10, 2025	23.44	23.28	23.28	23.85	22.74	60,100
December 09, 2025	23.83	23.44	23.44	24.04	23.42	31,000
December 08, 2025	23.54	23.72	23.72	24.17	23.2	47,242
December 05, 2025	23.08	23.52	23.52	23.71	22.62	84,000
December 04, 2025	22.59	22.97	23.04	23.05	21.55	47,103
December 03, 2025	20.55	22.52	22.52	22.74	20.55	48,635
December 02, 2025	21.29	20.68	20.68	21.29	20.48	12,200
December 01, 2025	21.25	21.07	21.07	21.44	20.69	44,300
November 28, 2025	21.08	21.21	21.21	21.21	21	3,840
November 26, 2025	21.11	21.07	21.07	21.37	20.7	16,734
November 25, 2025	20.81	21.27	21.27	21.33	20.61	20,109
November 24, 2025	20.54	20.66	20.66	21	20.4	26,135

ACRES Commercial Realty Corp. (ACR) NYSE