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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	19.73	20.43	20.43	20.58	19.73	392,600
November 20, 2025	20.92	19.78	19.78	20.92	19.6	19,800
November 19, 2025	21.07	20.75	20.75	21.1	20.58	20,247
November 18, 2025	21.38	21.34	21.34	21.61	21.02	26,500
November 17, 2025	21.35	21.42	21.42	21.61	21.35	19,114
November 14, 2025	21.57	21.42	21.42	21.58	21.31	15,500
November 13, 2025	21.32	21.46	21.46	21.66	21.32	22,826
November 12, 2025	21.5	21.51	21.51	21.75	21.33	24,600
November 11, 2025	21.46	21.48	21.48	21.89	21.29	16,100
November 10, 2025	22.05	21.71	21.71	22.05	21.6	17,400
November 07, 2025	21.82	21.99	21.99	22.05	21.71	25,300
November 06, 2025	21.8	21.75	21.75	21.98	21.63	22,309
November 05, 2025	21.5	21.69	21.69	21.85	21.5	27,105
November 04, 2025	21.34	21.59	21.59	21.79	21.3	28,200
November 03, 2025	21	21.42	21.42	21.46	20.98	31,137
October 31, 2025	20.81	21	21	21.05	20.7	22,603
October 30, 2025	20.5	20.8	20.8	20.99	19.91	55,200
October 29, 2025	19.16	18.91	18.91	19.3	18.61	19,629
October 28, 2025	19.09	19.02	19.02	19.26	18.89	23,043
October 27, 2025	19.23	19.11	19.11	19.45	19.09	14,325
October 24, 2025	19.26	19.24	19.24	19.62	19	15,007
October 23, 2025	19.4	19.27	19.27	19.49	19.25	9,913
October 22, 2025	19.46	19.28	19.28	19.54	19.17	15,900
October 21, 2025	19.57	19.31	19.31	19.76	19.25	19,216
October 20, 2025	19.16	19.57	19.57	19.8	19.16	13,100
October 17, 2025	20.23	19.29	19.29	20.35	18.99	41,026

ACRES Commercial Realty Corp. (ACR) NYSE