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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	21.42	21.26	21.26	21.42	21.1	10,300
September 04, 2025	21.18	21.34	21.34	21.35	21.03	13,616
September 03, 2025	20.47	21.05	21.05	21.2	20.47	14,700
September 02, 2025	20.77	21	21	21.23	20.77	21,549
August 29, 2025	20.81	21	21	21.02	20.81	11,900
August 28, 2025	20.99	20.8	20.8	20.99	20.78	13,900
August 27, 2025	20.91	20.85	20.85	21.07	20.75	8,425
August 26, 2025	20.75	21.02	21.02	21.25	20.65	14,715
August 25, 2025	21.05	20.8	20.8	21.2	20.72	20,323
August 22, 2025	20.61	21.05	21.05	21.18	20.42	37,910
August 21, 2025	20.25	20.4	20.4	20.54	20.16	24,600
August 20, 2025	20.32	20.3	20.3	20.34	20.06	26,538
August 19, 2025	20.15	20.23	20.23	20.58	20.05	29,200
August 18, 2025	20.02	20.15	20.15	20.42	20.02	19,615
August 15, 2025	19.93	19.94	19.94	20.17	19.9	32,818
August 14, 2025	19.82	19.81	19.81	19.9	19.7	11,507
August 13, 2025	19.9	19.87	19.87	19.9	19.68	11,106
August 12, 2025	19.45	19.8	19.8	19.9	19.45	27,800
August 11, 2025	19.55	19.48	19.48	19.65	19.39	31,100
August 08, 2025	19.85	19.69	19.69	19.85	18.67	23,300
August 07, 2025	19.78	19.69	19.69	19.85	19.59	22,200
August 06, 2025	19.49	19.7	19.7	19.78	19.49	19,823
August 05, 2025	19.36	19.59	19.59	19.59	19.18	13,886
August 04, 2025	19.37	19.46	19.46	19.52	19.29	12,903
August 01, 2025	19.78	19.29	19.29	19.78	18.93	22,405
July 31, 2025	19.05	19.68	19.68	19.7	19.05	29,945
July 30, 2025	18.8	19.11	19.11	19.34	18.77	43,300
July 29, 2025	19.06	18.68	18.68	19.15	18.61	30,100
July 28, 2025	19.17	18.92	18.92	19.22	18.86	18,018
July 25, 2025	19.03	19.17	19.17	19.19	18.85	24,912
July 24, 2025	18.86	18.94	18.94	19.22	18.76	40,100
July 23, 2025	18.59	18.8	18.8	18.86	18.51	24,136
July 22, 2025	17.72	18.45	18.45	18.47	17.72	50,137
July 21, 2025	17.45	17.66	17.66	17.77	17.15	23,400
July 18, 2025	17.8	17.58	17.58	17.92	17.58	34,400
July 17, 2025	17.62	17.67	17.67	17.99	17.62	22,107
July 16, 2025	17.9	17.73	17.73	17.93	17.68	31,443
July 15, 2025	17.79	17.72	17.72	17.95	17.72	35,326
July 14, 2025	17.69	17.9	17.9	18.05	17.69	30,800
July 11, 2025	17.91	17.79	17.79	17.95	17.77	19,400
July 10, 2025	17.63	17.9	17.9	18.1	17.63	30,036
July 09, 2025	17.76	17.65	17.65	18.01	17.59	32,600
July 08, 2025	17.97	17.79	17.79	18.16	17.77	32,326
July 07, 2025	17.85	17.87	17.87	18.26	17.83	33,100
July 03, 2025	17.94	18.19	18.19	18.36	17.84	13,100
July 02, 2025	17.8	17.81	17.81	18.1	17.8	37,641
July 01, 2025	17.94	18.04	18.04	18.45	17.89	51,300
June 30, 2025	17.58	17.94	17.94	18.1	17.53	56,500
June 27, 2025	17.33	17.64	17.64	17.79	17.22	817,200
June 26, 2025	17.39	17.24	17.24	17.52	17.17	44,500
June 25, 2025	17.83	17.25	17.25	17.89	17.25	38,713
June 24, 2025	17.31	17.83	17.83	17.91	17.31	43,286
June 23, 2025	17.27	17.25	17.25	17.7	17.06	60,136
June 20, 2025	17.82	17.29	17.29	17.98	17.28	92,746
June 18, 2025	17.65	17.84	17.84	18.06	17.65	44,228
June 17, 2025	17.68	17.71	17.71	17.99	17.64	36,911
June 16, 2025	18.1	17.78	17.78	18.39	17.78	38,000
June 13, 2025	18.08	18.01	18.01	18.22	17.96	20,509
June 12, 2025	18.1	18.07	18.07	18.38	18	26,500
June 11, 2025	18.04	18.07	18.07	18.51	17.99	34,500

ACRES Commercial Realty Corp. (ACR) NYSE