5 DAY PERFORMANCE
+3.03%
1 MONTH PERFORMANCE
-12.49%
3 MONTH PERFORMANCE
+2.42%
6 MONTH PERFORMANCE
+16.58%
YEAR-TO-DATE PERFORMANCE
-2.81%
1 YEAR PERFORMANCE
+19.26%
ACRES Commercial Realty Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $20.47 | $20.72 (1.22%) | $20.85 | $20.39 | 17.70 K | $150.23 M |
| 01/08/2026 | $19.88 | $20.54 (3.32%) | $20.64 | $19.88 | 24.40 K | $148.93 M |
| 01/07/2026 | $20.25 | $19.99 (-1.28%) | $20.42 | $19.92 | 21.41 K | $144.94 M |
| 01/06/2026 | $20.22 | $20.13 (-0.45%) | $20.33 | $20.00 | 26.13 K | $145.96 M |
| 01/05/2026 | $20.32 | $20.39 (0.34%) | $20.63 | $20.32 | 23.64 K | $147.84 M |
| 01/02/2026 | $21.21 | $20.61 (-2.83%) | $21.32 | $20.61 | 20.65 K | $149.44 M |
| 12/31/2025 | $21.37 | $21.34 (-0.14%) | $21.89 | $20.92 | 14.64 K | $154.73 M |
| 12/30/2025 | $21.37 | $21.30 (-0.33%) | $21.41 | $21.14 | 11.30 K | $154.44 M |
| 12/29/2025 | $21.55 | $21.41 (-0.65%) | $21.61 | $21.24 | 23.30 K | $155.24 M |
| 12/26/2025 | $22.00 | $21.65 (-1.59%) | $22.11 | $21.56 | 18.25 K | $156.98 M |
| 12/24/2025 | $22.46 | $22.18 (-1.25%) | $22.46 | $21.92 | 19.50 K | $160.82 M |
| 12/23/2025 | $23.97 | $22.56 (-5.88%) | $23.97 | $22.45 | 18.64 K | $163.57 M |
| 12/22/2025 | $23.20 | $23.23 (0.13%) | $23.97 | $22.83 | 53.51 K | $168.43 M |
| 12/19/2025 | $24.08 | $23.22 (-3.57%) | $24.61 | $23.22 | 239.80 K | $168.36 M |
| 12/18/2025 | $24.00 | $24.04 (0.17%) | $24.57 | $23.52 | 91.75 K | $174.31 M |
| 12/17/2025 | $23.53 | $23.87 (1.44%) | $24.45 | $23.48 | 58.70 K | $173.07 M |
| 12/16/2025 | $23.70 | $23.65 (-0.21%) | $23.98 | $23.52 | 26.00 K | $171.48 M |
| 12/15/2025 | $23.80 | $23.63 (-0.71%) | $23.97 | $23.53 | 26.32 K | $171.33 M |
| 12/12/2025 | $23.85 | $23.71 (-0.59%) | $23.99 | $23.44 | 37.00 K | $171.91 M |
| 12/11/2025 | $23.47 | $23.70 (0.98%) | $23.85 | $22.99 | 34.40 K | $171.84 M |
| 12/10/2025 | $23.44 | $23.28 (-0.68%) | $23.85 | $22.74 | 60.10 K | $168.79 M |
| 12/09/2025 | $23.83 | $23.44 (-1.64%) | $24.04 | $23.42 | 31.00 K | $169.95 M |
| 12/08/2025 | $23.54 | $23.72 (0.76%) | $24.17 | $23.20 | 47.24 K | $171.98 M |
| 12/05/2025 | $23.08 | $23.52 (1.91%) | $23.71 | $22.62 | 84.00 K | $170.53 M |
| 12/04/2025 | $22.59 | $22.97 (1.68%) | $23.10 | $21.55 | 50.10 K | $166.55 M |
| 12/03/2025 | $20.55 | $22.52 (9.59%) | $22.74 | $20.55 | 48.64 K | $163.28 M |
| 12/02/2025 | $21.29 | $20.68 (-2.87%) | $21.29 | $20.48 | 12.20 K | $149.94 M |
| 12/01/2025 | $21.25 | $21.07 (-0.85%) | $21.44 | $20.69 | 44.30 K | $152.77 M |
| 11/28/2025 | $21.08 | $21.21 (0.62%) | $21.21 | $21.00 | 3.84 K | $153.79 M |
| 11/26/2025 | $21.11 | $21.07 (-0.19%) | $21.37 | $20.70 | 16.73 K | $152.77 M |
| 11/25/2025 | $20.81 | $21.27 (2.21%) | $21.33 | $20.61 | 20.11 K | $154.22 M |
| 11/24/2025 | $20.54 | $20.66 (0.58%) | $21.00 | $20.40 | 26.14 K | $149.80 M |
| 11/21/2025 | $19.73 | $20.43 (3.55%) | $20.58 | $19.73 | 392.60 K | $148.13 M |
| 11/20/2025 | $20.92 | $19.78 (-5.45%) | $20.92 | $19.60 | 19.80 K | $143.42 M |
| 11/19/2025 | $21.07 | $20.75 (-1.52%) | $21.10 | $20.58 | 20.25 K | $150.45 M |
| 11/18/2025 | $21.38 | $21.34 (-0.19%) | $21.61 | $21.02 | 26.50 K | $154.73 M |
| 11/17/2025 | $21.35 | $21.42 (0.33%) | $21.61 | $21.35 | 19.11 K | $155.31 M |
| 11/14/2025 | $21.57 | $21.42 (-0.7%) | $21.58 | $21.31 | 15.50 K | $155.31 M |
| 11/13/2025 | $21.32 | $21.46 (0.66%) | $21.66 | $21.32 | 22.83 K | $155.60 M |
| 11/12/2025 | $21.50 | $21.51 (0.05%) | $21.75 | $21.33 | 24.60 K | $155.96 M |
| 11/11/2025 | $21.46 | $21.48 (0.09%) | $21.89 | $21.29 | 16.10 K | $155.74 M |
| 11/10/2025 | $22.05 | $21.71 (-1.54%) | $22.05 | $21.60 | 17.40 K | $157.41 M |
| 11/07/2025 | $21.82 | $21.99 (0.78%) | $22.05 | $21.71 | 25.30 K | $159.44 M |
| 11/06/2025 | $21.80 | $21.75 (-0.23%) | $21.98 | $21.63 | 22.31 K | $157.70 M |
| 11/05/2025 | $21.50 | $21.69 (0.88%) | $21.85 | $21.50 | 27.11 K | $157.27 M |
| 11/04/2025 | $21.34 | $21.59 (1.17%) | $21.79 | $21.30 | 28.20 K | $156.54 M |
| 11/03/2025 | $21.00 | $21.42 (2%) | $21.46 | $20.98 | 31.14 K | $155.31 M |
| 10/31/2025 | $20.81 | $21.00 (0.91%) | $21.05 | $20.70 | 22.60 K | $152.26 M |
| 10/30/2025 | $20.50 | $20.80 (1.46%) | $20.99 | $19.91 | 55.20 K | $150.81 M |
| 10/29/2025 | $19.16 | $18.91 (-1.3%) | $19.30 | $18.61 | 19.63 K | $137.11 M |
| 10/28/2025 | $19.09 | $19.02 (-0.37%) | $19.26 | $18.89 | 23.04 K | $137.91 M |
| 10/27/2025 | $19.23 | $19.11 (-0.62%) | $19.45 | $19.09 | 14.33 K | $138.56 M |
| 10/24/2025 | $19.26 | $19.24 (-0.1%) | $19.62 | $19.00 | 15.01 K | $139.50 M |
| 10/23/2025 | $19.40 | $19.27 (-0.67%) | $19.49 | $19.25 | 9.91 K | $139.72 M |
| 10/22/2025 | $19.46 | $19.28 (-0.92%) | $19.54 | $19.17 | 15.90 K | $139.79 M |
| 10/21/2025 | $19.57 | $19.31 (-1.33%) | $19.76 | $19.25 | 19.22 K | $140.01 M |
| 10/20/2025 | $19.16 | $19.57 (2.14%) | $19.80 | $19.16 | 13.10 K | $141.89 M |
| 10/17/2025 | $20.23 | $19.29 (-4.65%) | $20.35 | $18.99 | 41.03 K | $139.86 M |
| 10/16/2025 | $20.32 | $20.29 (-0.15%) | $20.80 | $20.25 | 15.30 K | $147.12 M |
| 10/15/2025 | $20.21 | $20.56 (1.73%) | $20.72 | $20.21 | 15.04 K | $149.07 M |
| 10/14/2025 | $20.30 | $20.50 (0.99%) | $20.62 | $20.30 | 14.43 K | $148.64 M |
| 10/13/2025 | $20.31 | $20.53 (1.08%) | $20.60 | $20.31 | 14.42 K | $148.86 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
