-
5 DAY PERFORMANCE
+1.42% -
1 MONTH PERFORMANCE
+5.75% -
3 MONTH PERFORMANCE
+7.62% -
6 MONTH PERFORMANCE
+22.70% -
YEAR-TO-DATE PERFORMANCE
+70.27% -
1 YEAR PERFORMANCE
+112.18%
ACRES Commercial Realty Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $16.19 | $16.30 (0.65%) | $16.35 | $16.09 | 11,735 | |
| 11/14/2024 | $16.20 | $16.14 (-0.37%) | $16.22 | $16.06 | 8,817 | $123.78 M |
| 11/13/2024 | $16.11 | $16.23 (0.74%) | $16.24 | $16.00 | 15,500 | $124.47 M |
| 11/12/2024 | $16.02 | $16.24 (1.37%) | $16.24 | $16.02 | 17,703 | $124.55 M |
| 11/11/2024 | $16.12 | $16.10 (-0.12%) | $16.15 | $16.02 | 18,320 | $123.47 M |
| 11/08/2024 | $15.88 | $16.15 (1.7%) | $16.15 | $15.71 | 24,109 | $123.86 M |
| 11/07/2024 | $16.19 | $16.00 (-1.17%) | $16.22 | $16.00 | 23,200 | $122.70 M |
| 11/06/2024 | $16.04 | $16.13 (0.56%) | $16.93 | $16.04 | 92,636 | $123.70 M |
| 11/05/2024 | $15.61 | $15.58 (-0.19%) | $15.62 | $15.54 | 24,416 | $119.48 M |
| 11/04/2024 | $15.50 | $15.72 (1.42%) | $15.72 | $15.37 | 19,824 | $120.56 M |
| 11/01/2024 | $15.30 | $15.39 (0.59%) | $15.43 | $15.30 | 18,245 | $118.03 M |
| 10/31/2024 | $15.17 | $15.30 (0.86%) | $15.52 | $15.10 | 30,700 | $117.34 M |
| 10/30/2024 | $14.97 | $15.17 (1.34%) | $15.20 | $14.97 | 41,200 | $116.26 M |
| 10/29/2024 | $15.13 | $14.87 (-1.72%) | $15.25 | $14.87 | 16,915 | $113.96 M |
| 10/28/2024 | $15.15 | $15.12 (-0.2%) | $15.32 | $15.12 | 25,398 | $115.88 M |
| 10/25/2024 | $15.21 | $15.16 (-0.33%) | $15.25 | $15.16 | 10,108 | $116.19 M |
| 10/24/2024 | $15.29 | $15.32 (0.2%) | $15.35 | $15.26 | 11,400 | $117.41 M |
| 10/23/2024 | $15.37 | $15.29 (-0.52%) | $15.48 | $15.20 | 10,000 | $117.18 M |
| 10/22/2024 | $15.50 | $15.48 (-0.13%) | $15.50 | $15.23 | 17,215 | $118.64 M |
| 10/21/2024 | $15.66 | $15.43 (-1.47%) | $15.66 | $15.36 | 9,700 | $118.26 M |
| 10/18/2024 | $15.37 | $15.67 (1.95%) | $15.67 | $15.37 | 7,800 | $120.10 M |
| 10/17/2024 | $15.21 | $15.34 (0.85%) | $15.34 | $15.21 | 11,342 | $117.57 M |
| 10/16/2024 | $15.49 | $15.21 (-1.81%) | $15.49 | $15.21 | 14,648 | $116.57 M |
| 10/15/2024 | $15.55 | $15.49 (-0.39%) | $15.71 | $15.49 | 17,317 | $118.72 M |
| 10/14/2024 | $15.72 | $15.51 (-1.34%) | $15.72 | $15.48 | 10,800 | $118.87 M |
| 10/11/2024 | $15.77 | $15.78 (0.06%) | $15.95 | $15.77 | 10,500 | $120.94 M |
| 10/10/2024 | $15.70 | $15.86 (1.02%) | $15.90 | $15.62 | 11,213 | $121.55 M |
| 10/09/2024 | $15.43 | $15.81 (2.46%) | $15.96 | $15.43 | 18,039 | $121.17 M |
| 10/08/2024 | $15.25 | $15.31 (0.39%) | $15.37 | $15.16 | 16,500 | $117.34 M |
| 10/07/2024 | $15.65 | $15.20 (-2.88%) | $15.71 | $15.18 | 29,700 | $116.49 M |
| 10/04/2024 | $15.89 | $15.67 (-1.38%) | $15.90 | $15.66 | 21,900 | $120.10 M |
| 10/03/2024 | $15.65 | $15.78 (0.83%) | $15.90 | $15.60 | 13,600 | $120.94 M |
| 10/02/2024 | $15.82 | $15.65 (-1.07%) | $15.82 | $15.65 | 21,619 | $119.94 M |
| 10/01/2024 | $15.75 | $15.76 (0.06%) | $15.80 | $15.68 | 6,000 | $120.79 M |
| 09/30/2024 | $15.52 | $15.66 (0.9%) | $15.87 | $15.46 | 12,300 | $120.02 M |
| 09/27/2024 | $15.53 | $15.53 (0%) | $15.76 | $15.47 | 14,724 | $119.02 M |
| 09/26/2024 | $15.75 | $15.61 (-0.89%) | $15.89 | $15.55 | 20,600 | $119.64 M |
| 09/25/2024 | $15.90 | $15.74 (-1.01%) | $15.96 | $15.67 | 19,829 | $120.63 M |
| 09/24/2024 | $15.95 | $15.82 (-0.82%) | $15.99 | $15.72 | 26,002 | $121.25 M |
| 09/23/2024 | $15.72 | $15.95 (1.46%) | $15.95 | $15.65 | 20,400 | $122.24 M |
| 09/20/2024 | $15.33 | $15.79 (3%) | $15.79 | $15.28 | 58,008 | $121.02 M |
| 09/19/2024 | $15.46 | $15.45 (-0.06%) | $15.48 | $15.34 | 8,341 | $118.41 M |
| 09/18/2024 | $15.42 | $15.33 (-0.58%) | $15.45 | $15.33 | 15,327 | $117.49 M |
| 09/17/2024 | $15.32 | $15.37 (0.33%) | $15.42 | $15.30 | 21,200 | $117.80 M |
| 09/16/2024 | $15.40 | $15.35 (-0.32%) | $15.41 | $15.28 | 13,336 | $117.64 M |
| 09/13/2024 | $15.39 | $15.38 (-0.06%) | $15.48 | $15.31 | 13,710 | $117.87 M |
| 09/12/2024 | $15.38 | $15.45 (0.46%) | $15.50 | $15.20 | 21,033 | $118.41 M |
| 09/11/2024 | $15.20 | $15.47 (1.78%) | $15.47 | $15.17 | 15,200 | $118.56 M |
| 09/10/2024 | $15.47 | $15.26 (-1.36%) | $15.58 | $15.20 | 11,934 | $116.95 M |
| 09/09/2024 | $15.55 | $15.38 (-1.09%) | $15.66 | $15.25 | 20,233 | $117.87 M |
| 09/06/2024 | $15.67 | $15.55 (-0.77%) | $15.67 | $15.49 | 3,934 | $119.18 M |
| 09/05/2024 | $15.41 | $15.67 (1.69%) | $15.71 | $15.41 | 7,602 | $120.10 M |
| 09/04/2024 | $15.49 | $15.47 (-0.13%) | $15.49 | $15.35 | 6,500 | $118.56 M |
| 09/03/2024 | $15.45 | $15.46 (0.06%) | $15.50 | $15.36 | 15,700 | $118.49 M |
| 08/30/2024 | $15.80 | $15.45 (-2.22%) | $15.80 | $15.44 | 27,848 | $118.41 M |
| 08/29/2024 | $15.80 | $15.75 (-0.32%) | $15.80 | $15.65 | 16,252 | $120.71 M |
| 08/28/2024 | $15.75 | $15.78 (0.19%) | $15.80 | $15.70 | 10,600 | $120.94 M |
| 08/27/2024 | $15.80 | $15.74 (-0.38%) | $15.80 | $15.74 | 4,800 | $120.63 M |
| 08/26/2024 | $15.80 | $15.78 (-0.13%) | $15.80 | $15.70 | 6,900 | $120.94 M |
| 08/23/2024 | $15.65 | $15.68 (0.19%) | $15.75 | $15.60 | 10,524 | $120.17 M |
| 08/22/2024 | $15.88 | $15.73 (-0.94%) | $15.95 | $15.73 | 7,100 | $120.56 M |
| 08/21/2024 | $15.81 | $15.88 (0.44%) | $15.93 | $15.81 | 11,342 | $121.71 M |
| 08/20/2024 | $15.71 | $15.81 (0.64%) | $15.85 | $15.67 | 13,300 | $121.17 M |
| 08/19/2024 | $15.45 | $15.63 (1.17%) | $15.65 | $15.30 | 8,725 | $119.79 M |
| 08/16/2024 | $15.22 | $15.33 (0.72%) | $15.39 | $15.14 | 11,900 | $117.49 M |
| 08/15/2024 | $15.78 | $15.22 (-3.55%) | $15.78 | $15.22 | 45,722 | $116.65 M |