ACRES Commercial Realty (ACR)
NYSE:ACR
Time Period
1Y
Events
Historical Prices
Rows:
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
0.83
Mar 30, 2026
18.93
19.31
18.87
18.92
18.92
+0.53%
16,494
0.75
Mar 27, 2026
18.82
19.06
18.70
18.82
18.82
-0.58%
18,351
0.84
Mar 26, 2026
18.91
19.22
18.86
18.93
18.93
-0.58%
17,011
0.77
Mar 25, 2026
19.23
19.23
18.96
19.04
19.04
+0.21%
25,268
1.15
Mar 24, 2026
19.56
19.56
19.00
19.00
19.00
-2.71%
20,563
0.94
Mar 23, 2026
19.07
19.66
18.94
19.53
19.53
+2.79%
27,046
1.21
Mar 20, 2026
18.83
19.01
18.75
19.00
19.00
+0.96%
71,160
2.85
Mar 19, 2026
18.80
19.04
18.73
18.82
18.82
+0.11%
21,359
0.82
Mar 18, 2026
18.86
19.02
18.80
18.80
18.80
-1.16%
45,470
1.73
Mar 17, 2026
19.26
19.26
19.00
19.02
19.02
-0.63%
16,946
0.64
Mar 16, 2026
19.08
19.23
19.04
19.14
19.14
+0.68%
12,068
0.45
Mar 13, 2026
19.01
19.06
18.90
19.01
19.01
-0.11%
20,183
0.75
Mar 12, 2026
18.90
19.12
18.90
19.03
19.03
+0.37%
12,519
0.46
Mar 11, 2026
18.92
19.11
18.88
18.96
18.96
+0.11%
12,366
0.44
Mar 10, 2026
19.01
19.38
18.76
18.94
18.94
-0.32%
15,227
0.54
Mar 09, 2026
18.88
19.06
18.66
19.00
19.00
-0.11%
27,439
0.96
Mar 06, 2026
19.12
19.17
18.54
19.02
19.02
-0.89%
28,235
0.96
Mar 05, 2026
18.95
19.62
18.68
19.19
19.19
+1.11%
29,426
0.99
Mar 04, 2026
18.83
19.03
18.74
18.98
18.98
+1.12%
13,112
0.43
Mar 03, 2026
18.50
18.77
18.36
18.77
18.77
+1.19%
14,220
0.47
Mar 02, 2026
18.47
18.68
18.32
18.55
18.55
+0.22%
17,516
0.57
Feb 27, 2026
18.55
18.79
18.38
18.51
18.51
-0.75%
21,775
0.71
Feb 26, 2026
18.96
18.96
18.56
18.65
18.65
-0.11%
8,929
0.29
Feb 25, 2026
18.62
18.69
18.50
18.67
18.67
+0.43%
14,608
0.48
Feb 24, 2026
18.50
18.71
18.49
18.59
18.59
-0.05%
11,951
0.39
Feb 23, 2026
18.41
18.94
18.32
18.60
18.60
+0.11%
38,488
1.05
Feb 20, 2026
18.62
18.72
18.49
18.58
18.58
-0.27%
9,139
0.25
Feb 19, 2026
18.53
18.98
18.53
18.63
18.63
-0.32%
12,531
0.34
Feb 18, 2026
18.74
18.98
18.67
18.69
18.69
+0.21%
16,273
0.44
Feb 17, 2026
18.41
18.85
18.41
18.65
18.65
+0.32%
13,487
0.36
Feb 16, 2026
18.40
18.67
18.36
18.59
18.59
0.00%
0
0.00
Feb 13, 2026
18.40
18.67
18.36
18.59
18.59
+0.76%
20,462
0.55
Feb 12, 2026
18.20
18.50
18.20
18.45
18.45
+1.26%
26,646
0.71
Feb 11, 2026
18.23
18.43
17.91
18.22
18.22
-3.03%
20,379
0.55
Feb 10, 2026
18.74
18.97
18.18
18.18
18.18
-3.25%
32,530
0.88
Feb 09, 2026
18.62
18.94
18.59
18.79
18.79
0.00%
18,973
0.51
Feb 06, 2026
17.94
19.06
17.78
18.79
18.79
+5.09%
42,564
1.16
Feb 05, 2026
18.95
18.95
17.56
17.88
17.88
-5.20%
49,997
1.37
Feb 04, 2026
19.42
19.42
18.84
18.86
18.86
-2.08%
21,573
0.59
Feb 03, 2026
19.44
19.64
19.01
19.26
19.26
-1.28%
18,361
0.50
Feb 02, 2026
19.26
19.56
19.22
19.51
19.51
+1.88%
24,379
0.66
Jan 30, 2026
19.33
19.33
18.67
19.15
19.15
-1.90%
35,935
0.97
Rows: