ACRES Commercial Realty Corp. Common Stock (ACR)

Last Price21.77

Change-0.07 (-0.32%)

NYSE · Last Trade: May 5th, 12:13 AM EDT

Historical Prices For ACRES Commercial Realty Corp. Common Stock (ACR)

Date Range:

2026-02-05 - 2026-05-05

Date	Open	High	Low	Close	Volume	Adjusted Close
5/04/2026	21.72	22.22	21.69	21.77	22,333	21.77
5/01/2026	21.05	22.05	20.67	21.84	36,040	21.84
4/30/2026	20.25	21.20	20.25	21.09	71,560	21.09
4/29/2026	20.32	20.66	20.24	20.66	14,332	20.66
4/28/2026	20.29	20.54	20.29	20.49	13,727	20.49
4/27/2026	20.24	20.53	20.22	20.39	13,874	20.39
4/24/2026	20.18	20.38	20.17	20.38	13,822	20.38
4/23/2026	20.94	20.94	20.13	20.22	14,853	20.22
4/22/2026	20.15	20.21	19.99	20.19	9,936	20.19
4/21/2026	20.31	20.40	19.88	20.08	17,074	20.08
4/20/2026	20.37	20.53	20.31	20.44	35,947	20.44
4/17/2026	20.00	20.44	19.99	20.40	20,890	20.40
4/16/2026	19.67	19.88	19.67	19.85	9,733	19.85
4/15/2026	19.65	19.86	19.51	19.82	10,939	19.82
4/14/2026	19.53	19.78	19.40	19.78	13,326	19.78
4/13/2026	19.19	19.56	19.17	19.54	14,073	19.54
4/10/2026	19.12	19.36	19.12	19.36	15,695	19.36
4/09/2026	19.21	19.27	19.03	19.22	15,557	19.22
4/08/2026	19.26	19.32	19.07	19.20	13,302	19.20
4/07/2026	18.90	19.37	18.90	19.06	9,681	19.06
4/06/2026	18.79	19.24	18.79	19.01	8,411	19.01
4/02/2026	19.17	19.40	18.64	18.86	17,700	18.86
4/01/2026	19.36	19.40	19.18	19.18	15,675	19.18
3/31/2026	19.12	19.35	18.95	19.32	18,191	19.32
3/30/2026	18.93	19.31	18.87	18.92	16,495	18.92
3/27/2026	18.82	19.06	18.70	18.82	18,352	18.82
3/26/2026	18.91	19.22	18.86	18.93	17,011	18.93
3/25/2026	19.23	19.23	18.96	19.04	25,268	19.04
3/24/2026	19.56	19.56	19.00	19.00	20,563	19.00
3/23/2026	19.07	19.66	18.93	19.53	27,047	19.53
3/20/2026	18.83	19.01	18.75	19.00	71,180	19.00
3/19/2026	18.80	19.04	18.73	18.82	21,456	18.82
3/18/2026	18.86	19.02	18.80	18.80	45,470	18.80
3/17/2026	19.26	19.26	19.00	19.02	16,947	19.02
3/16/2026	19.08	19.23	19.04	19.14	12,070	19.14
3/13/2026	19.01	19.06	18.90	19.01	20,184	19.01
3/12/2026	18.90	19.12	18.90	19.03	12,520	19.03
3/11/2026	18.92	19.11	18.88	18.96	12,367	18.96
3/10/2026	19.01	19.38	18.76	18.94	15,227	18.94
3/09/2026	18.88	19.06	18.66	19.00	27,440	19.00
3/06/2026	19.12	19.17	18.54	19.02	28,235	19.02
3/05/2026	18.95	19.62	18.68	19.19	29,426	19.19
3/04/2026	18.83	19.03	18.73	18.98	13,113	18.98
3/03/2026	18.50	18.77	18.36	18.77	14,220	18.77
3/02/2026	18.47	18.68	18.32	18.55	17,516	18.55
2/27/2026	18.55	18.79	18.38	18.51	21,776	18.51
2/26/2026	18.96	18.96	18.55	18.65	8,930	18.65
2/25/2026	18.62	18.69	18.50	18.67	14,608	18.67
2/24/2026	18.50	18.71	18.49	18.59	11,952	18.59
2/23/2026	18.41	18.94	18.32	18.60	38,480	18.60
2/20/2026	18.62	18.72	18.49	18.58	9,139	18.58
2/19/2026	18.53	18.98	18.53	18.63	12,531	18.63
2/18/2026	18.74	18.98	18.66	18.69	16,273	18.69
2/17/2026	18.41	18.85	18.41	18.65	13,487	18.65
2/13/2026	18.40	18.67	18.36	18.59	20,462	18.59
2/12/2026	18.20	18.50	18.20	18.45	26,646	18.45
2/11/2026	18.23	18.43	17.91	18.22	20,379	18.22
2/10/2026	18.74	18.97	18.18	18.18	32,530	18.18
2/09/2026	18.62	18.93	18.59	18.79	18,973	18.79
2/06/2026	17.94	19.06	17.78	18.79	42,564	18.79
2/05/2026	18.95	18.95	17.56	17.88	49,997	17.88