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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	20.32	20.29	20.29	20.8	20.25	15,300
October 15, 2025	20.21	20.56	20.56	20.72	20.21	15,044
October 14, 2025	20.3	20.5	20.5	20.62	20.3	14,426
October 13, 2025	20.31	20.53	20.53	20.6	20.31	14,420
October 10, 2025	20.53	20.25	20.25	20.64	20.25	14,031
October 09, 2025	20.67	20.53	20.53	20.96	20.45	16,510
October 08, 2025	20.46	20.72	20.72	20.85	20.46	11,510
October 07, 2025	20.22	20.47	20.47	20.68	20.22	19,300
October 06, 2025	20.74	20.37	20.37	20.74	20.21	14,118
October 03, 2025	20.69	20.65	20.65	20.84	20.51	15,700
October 02, 2025	20.68	20.6	20.6	20.9	20.24	27,500
October 01, 2025	20.99	20.85	20.85	21.25	20.8	22,312
September 30, 2025	20.97	21.16	21.16	21.29	20.97	23,005
September 29, 2025	21.34	21	21	21.34	20.88	16,900
September 26, 2025	21.17	21.17	21.17	21.21	20.7	21,402
September 25, 2025	21.06	21.08	21.08	21.18	20.65	13,419
September 24, 2025	21.07	21.17	21.17	21.27	21.06	18,000
September 23, 2025	21.32	21.13	21.13	21.43	21.06	19,513
September 22, 2025	20.86	21.26	21.26	21.28	20.85	12,400
September 19, 2025	21.23	20.95	20.95	21.32	20.45	59,500
September 18, 2025	20.74	21.2	21.2	21.29	20.48	24,810
September 17, 2025	21.05	20.71	20.71	21.05	20.67	20,146
September 16, 2025	20.82	20.78	20.78	21.03	20.58	19,500
September 15, 2025	20.98	20.83	20.83	21	20.79	20,100
September 12, 2025	21.18	20.79	20.79	21.19	20.75	8,800
September 11, 2025	21.19	21.16	21.16	21.21	20.99	9,300

ACRES Commercial Realty Corp. (ACR) NYSE