ACRES Commercial Realty (ACR)
NYSE:ACR
Want to see ACR full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 26, 2026
19.79
20.11
19.63
20.04
20.04
+2.09%
19,235
0.99
May 22, 2026
19.69
19.70
19.44
19.63
19.63
+0.56%
13,434
0.69
May 21, 2026
19.98
19.98
19.42
19.52
19.52
-2.11%
21,347
1.09
May 20, 2026
19.68
20.00
19.46
19.94
19.94
+1.89%
18,964
0.97
May 19, 2026
19.51
19.63
19.47
19.57
19.57
-0.31%
19,351
1.00
May 18, 2026
19.78
20.14
19.50
19.63
19.63
+0.31%
10,687
0.55
May 15, 2026
20.42
20.68
19.39
19.57
19.57
-5.32%
16,122
0.83
May 14, 2026
20.69
21.19
20.66
20.67
20.67
-0.72%
8,115
0.42
May 13, 2026
20.89
21.70
20.80
20.82
20.82
-1.05%
19,180
0.99
May 12, 2026
21.72
21.76
21.01
21.04
21.04
-4.15%
16,880
0.87
May 11, 2026
22.38
22.49
21.75
21.95
21.95
-2.88%
23,238
1.20
May 08, 2026
22.60
22.89
22.40
22.60
22.60
-0.57%
26,020
1.33
May 07, 2026
22.90
22.90
22.40
22.73
22.73
-0.48%
12,769
0.65
May 06, 2026
22.80
23.15
22.36
22.84
22.84
+0.88%
19,517
0.98
May 05, 2026
21.78
22.73
21.65
22.64
22.64
+4.00%
22,492
1.10
May 04, 2026
21.72
22.22
21.69
21.77
21.77
-0.32%
22,333
1.09
May 01, 2026
21.05
22.05
20.67
21.84
21.84
+3.56%
36,040
1.79
Apr 30, 2026
20.25
21.20
20.25
21.09
21.09
+2.08%
71,560
3.69
Apr 29, 2026
20.32
20.66
20.24
20.66
20.66
+0.83%
14,332
0.73
Apr 28, 2026
20.29
20.54
20.29
20.49
20.49
+0.49%
13,726
0.68
Apr 27, 2026
20.24
20.53
20.22
20.39
20.39
+0.05%
13,874
0.68
Apr 24, 2026
20.18
20.38
20.17
20.38
20.38
+0.79%
13,822
0.67
Apr 23, 2026
20.94
20.94
20.13
20.22
20.22
+0.15%
14,852
0.72
Apr 22, 2026
20.15
20.21
19.99
20.19
20.19
+0.55%
9,936
0.47
Apr 21, 2026
20.31
20.40
19.88
20.08
20.08
-1.76%
17,074
0.79
Apr 20, 2026
20.37
20.53
20.31
20.44
20.44
+0.20%
35,947
1.68
Apr 17, 2026
20.00
20.44
19.99
20.40
20.40
+2.77%
20,889
0.98
Apr 16, 2026
19.67
19.88
19.67
19.85
19.85
+0.15%
9,732
0.46
Apr 15, 2026
19.65
19.86
19.51
19.82
19.82
+0.20%
10,939
0.52
Apr 14, 2026
19.53
19.78
19.40
19.78
19.78
+1.23%
13,326
0.63
Apr 13, 2026
19.19
19.56
19.17
19.54
19.54
+0.93%
14,072
0.67
Apr 10, 2026
19.12
19.36
19.12
19.36
19.36
+0.73%
15,694
0.75
Apr 09, 2026
19.21
19.27
19.03
19.22
19.22
+0.10%
15,557
0.74
Apr 08, 2026
19.26
19.32
19.07
19.20
19.20
+0.73%
13,302
0.63
Apr 07, 2026
18.90
19.37
18.90
19.06
19.06
+0.26%
9,680
0.46
Apr 06, 2026
18.79
19.24
18.79
19.01
19.01
+0.80%
8,411
0.39
Apr 03, 2026
19.17
19.40
18.64
18.86
18.86
0.00%
0
0.00
Apr 02, 2026
19.17
19.40
18.64
18.86
18.86
-1.67%
17,700
0.81
Apr 01, 2026
19.36
19.40
19.18
19.18
19.18
-0.72%
15,674
0.71
Mar 31, 2026
19.12
19.35
18.95
19.32
19.32
+2.11%
18,191
0.84
Mar 30, 2026
18.93
19.31
18.87
18.92
18.92
+0.53%
16,494
0.76
Mar 27, 2026
18.82
19.06
18.70
18.82
18.82
-0.58%
18,351
0.85
Mar 26, 2026
18.91
19.22
18.86
18.93
18.93
-0.58%
17,011
0.78
Mar 25, 2026
19.23
19.23
18.96
19.04
19.04
+0.21%
25,268
1.17
Mar 24, 2026
19.56
19.56
19.00
19.00
19.00
-2.71%
20,563
0.97
Mar 23, 2026
19.07
19.66
18.94
19.53
19.53
+2.79%
27,046
1.28
Mar 20, 2026
18.83
19.01
18.75
19.00
19.00
+0.96%
71,160
3.50
Mar 19, 2026
18.80
19.04
18.73
18.82
18.82
+0.11%
21,359
1.03
Mar 18, 2026
18.86
19.02
18.80
18.80
18.80
-1.16%
45,470
1.90
Mar 17, 2026
19.26
19.26
19.00
19.02
19.02
-0.63%
16,946
0.68
Rows: