ACRES Commercial Realty Corp. (ACR) NYSE

20.39

+0.33(+1.65%)

Updated at June 02 04:00PM

Currency In USD

ACR Historical Return

If you invested $1000 in ACRES Commercial Realty Corp. (ACR) 10 years ago, it would be worth $659.87 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,251.69, while $1000 invested 1 year ago would be worth $1,095.65. This corresponds to total returns of -34.01%, 25.17%, 9.56%, respectively, with annualized returns of -4.07%, 4.59%, 9.56%.

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
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
May 26, 2026	19.79	20.04	20.04	20.11	19.63	19,235
May 22, 2026	19.69	19.63	19.63	19.7	19.43	13,434
May 21, 2026	19.98	19.52	19.52	19.98	19.42	21,347
May 20, 2026	19.68	19.94	19.94	20	19.46	18,964
May 19, 2026	19.51	19.57	19.57	19.63	19.47	17,456
May 18, 2026	19.78	19.63	19.63	20.14	19.5	10,687
May 15, 2026	20.42	19.57	19.57	20.68	19.5	16,122
May 14, 2026	20.69	20.67	20.67	21.19	20.66	8,115
May 13, 2026	20.89	20.82	20.82	21.7	20.8	19,180
May 12, 2026	21.72	21.04	21.04	21.76	21.01	16,873
May 11, 2026	22.38	21.95	21.95	22.49	21.75	23,238
May 08, 2026	22.6	22.6	22.6	22.89	22.4	26,020
May 07, 2026	22.9	22.73	22.73	22.9	22.4	12,769
May 06, 2026	22.8	22.84	22.84	23.15	22.36	19,517
May 05, 2026	21.78	22.64	22.64	22.73	21.65	22,492
May 04, 2026	21.72	21.77	21.77	22.22	21.69	22,333
May 01, 2026	21.05	21.84	21.84	22.05	20.67	36,040
April 30, 2026	20.25	21.09	21.09	21.2	20.25	71,560
April 29, 2026	20.32	20.66	20.66	20.66	20.24	14,332
April 28, 2026	20.29	20.49	20.49	20.54	20.29	13,726
April 27, 2026	20.24	20.39	20.39	20.53	20.22	13,874
April 24, 2026	20.18	20.38	20.38	20.38	20.17	13,822
April 23, 2026	20.94	20.22	20.22	20.94	20.13	14,852
April 22, 2026	20.15	20.19	20.19	20.21	19.99	9,936
April 21, 2026	20.31	20.08	20.08	20.4	19.88	17,067
April 20, 2026	20.37	20.44	20.44	20.53	20.31	35,947
April 17, 2026	20	20.4	20.4	20.44	19.99	20,883
April 16, 2026	19.67	19.85	19.85	19.88	19.67	9,730
April 15, 2026	19.65	19.82	19.82	19.86	19.51	10,939
April 14, 2026	19.53	19.78	19.78	19.78	19.4	12,706
April 13, 2026	19.19	19.54	19.54	19.56	19.17	14,072
April 10, 2026	19.12	19.36	19.36	19.36	19.12	15,694
April 09, 2026	19.21	19.22	19.22	19.27	19.03	15,555
April 08, 2026	19.26	19.2	19.2	19.32	19.07	13,302
April 07, 2026	18.9	19.06	19.06	19.37	18.9	9,700
April 06, 2026	18.79	19.01	19.01	19.24	18.79	8,381
April 02, 2026	19.17	18.77	18.86	19.4	18.63	15,616
April 01, 2026	19.36	19.18	19.18	19.4	19.18	15,528
March 31, 2026	19.12	19.32	19.32	19.35	18.95	18,191
March 30, 2026	18.93	18.92	18.92	19.31	18.87	16,494
March 27, 2026	18.82	18.82	18.82	19.06	18.7	18,351
March 26, 2026	18.91	18.93	18.93	19.22	18.86	17,011
March 25, 2026	19.23	19.04	19.04	19.23	18.96	25,268
March 24, 2026	19.56	19	19	19.56	19	20,563
March 23, 2026	19.07	19.53	19.53	19.66	18.93	27,017
March 20, 2026	18.83	19	19	19.01	18.75	71,160
March 19, 2026	18.8	18.82	18.82	19.04	18.73	21,359
March 18, 2026	18.86	18.8	18.8	19.02	18.8	45,470
March 17, 2026	19.26	19.02	19.02	19.26	19	16,946
March 16, 2026	19.08	19.14	19.14	19.23	19.04	12,068
March 13, 2026	19.01	19.01	19.01	19.06	18.9	20,183
March 12, 2026	18.9	19.03	19.03	19.12	18.9	12,518
March 11, 2026	18.92	18.96	18.96	19.11	18.88	12,366
March 10, 2026	19.01	18.94	18.94	19.38	18.76	15,227
March 09, 2026	18.88	19	19	19.06	18.66	27,439