5 DAY PERFORMANCE
-0.11%
1 MONTH PERFORMANCE
-12.78%
3 MONTH PERFORMANCE
+4.98%
6 MONTH PERFORMANCE
+20.60%
YEAR-TO-DATE PERFORMANCE
+14.92%
1 YEAR PERFORMANCE
+37.48%
ACRES Commercial Realty Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $18.58 | $18.62 (0.22%) | $19.33 | $18.30 | 34,622 | $145.56 M |
| 04/30/2025 | $18.83 | $19.33 (2.66%) | $19.56 | $18.75 | 23,053 | $148.24 M |
| 04/29/2025 | $18.53 | $19.16 (3.4%) | $19.58 | $18.45 | 30,221 | $146.94 M |
| 04/28/2025 | $18.66 | $18.51 (-0.8%) | $19.05 | $18.28 | 26,500 | $141.95 M |
| 04/25/2025 | $17.82 | $18.58 (4.26%) | $18.78 | $17.45 | 23,300 | $142.49 M |
| 04/24/2025 | $17.48 | $17.78 (1.72%) | $18.05 | $17.45 | 67,300 | $136.36 M |
| 04/23/2025 | $17.44 | $17.50 (0.34%) | $18.03 | $17.12 | 26,429 | $134.21 M |
| 04/22/2025 | $17.33 | $17.53 (1.15%) | $18.10 | $17.20 | 48,000 | $134.44 M |
| 04/21/2025 | $17.10 | $16.96 (-0.82%) | $17.17 | $16.51 | 39,100 | $130.07 M |
| 04/17/2025 | $17.75 | $17.15 (-3.38%) | $18.01 | $17.02 | 32,300 | $131.52 M |
| 04/16/2025 | $17.06 | $17.56 (2.93%) | $17.97 | $17.06 | 23,400 | $134.67 M |
| 04/15/2025 | $17.61 | $17.17 (-2.5%) | $18.23 | $17.07 | 14,900 | $131.68 M |
| 04/14/2025 | $16.77 | $17.57 (4.77%) | $18.25 | $16.77 | 23,537 | $134.75 M |
| 04/11/2025 | $17.56 | $16.59 (-5.52%) | $17.86 | $16.51 | 27,900 | $127.23 M |
| 04/10/2025 | $19.05 | $17.65 (-7.35%) | $19.28 | $17.50 | 28,325 | $135.36 M |
| 04/09/2025 | $17.45 | $19.15 (9.74%) | $19.34 | $17.22 | 25,500 | $146.86 M |
| 04/08/2025 | $18.80 | $17.76 (-5.53%) | $18.99 | $17.33 | 33,940 | $136.20 M |
| 04/07/2025 | $18.58 | $18.47 (-0.59%) | $18.74 | $17.69 | 55,300 | $141.65 M |
| 04/04/2025 | $20.56 | $19.04 (-7.39%) | $20.70 | $18.84 | 57,505 | $146.02 M |
| 04/03/2025 | $21.09 | $20.71 (-1.8%) | $21.17 | $20.25 | 32,101 | $158.83 M |
| 04/02/2025 | $21.00 | $21.50 (2.38%) | $21.77 | $21.00 | 23,100 | $164.88 M |
| 04/01/2025 | $21.70 | $21.28 (-1.94%) | $22.05 | $21.26 | 37,104 | $163.20 M |
| 03/31/2025 | $20.82 | $21.67 (4.08%) | $21.72 | $20.74 | 41,500 | $166.19 M |
| 03/28/2025 | $21.40 | $21.09 (-1.45%) | $21.83 | $21.05 | 44,139 | $161.74 M |
| 03/27/2025 | $21.11 | $21.44 (1.56%) | $21.82 | $20.77 | 47,520 | $164.42 M |
| 03/26/2025 | $21.86 | $21.19 (-3.06%) | $21.98 | $21.18 | 58,748 | $162.51 M |
| 03/25/2025 | $22.07 | $21.90 (-0.77%) | $22.08 | $21.42 | 56,548 | $167.95 M |
| 03/24/2025 | $21.68 | $22.16 (2.21%) | $22.38 | $21.55 | 32,000 | $169.95 M |
| 03/21/2025 | $23.38 | $21.86 (-6.5%) | $23.38 | $21.64 | 65,800 | $167.65 M |
| 03/20/2025 | $23.51 | $23.38 (-0.55%) | $23.60 | $23.07 | 59,008 | $179.30 M |
| 03/19/2025 | $23.77 | $23.53 (-1.01%) | $23.77 | $23.46 | 58,310 | $180.45 M |
| 03/18/2025 | $23.39 | $23.60 (0.9%) | $23.81 | $23.28 | 77,732 | $180.99 M |
| 03/17/2025 | $23.10 | $23.21 (0.48%) | $23.36 | $22.79 | 67,919 | $178.00 M |
| 03/14/2025 | $22.48 | $22.90 (1.87%) | $23.06 | $22.33 | 47,803 | $175.62 M |
| 03/13/2025 | $22.23 | $22.40 (0.76%) | $22.53 | $22.04 | 48,844 | $171.79 M |
| 03/12/2025 | $22.05 | $22.06 (0.05%) | $22.36 | $21.95 | 54,814 | $169.18 M |
| 03/11/2025 | $21.75 | $21.85 (0.46%) | $22.40 | $21.43 | 110,300 | $167.57 M |
| 03/10/2025 | $20.96 | $21.75 (3.77%) | $22.33 | $20.95 | 99,538 | $166.80 M |
| 03/07/2025 | $20.79 | $21.13 (1.64%) | $21.25 | $20.56 | 46,700 | $162.05 M |
| 03/06/2025 | $19.69 | $20.76 (5.43%) | $20.78 | $19.69 | 31,200 | $159.21 M |
| 03/05/2025 | $20.54 | $20.14 (-1.95%) | $20.60 | $19.77 | 23,024 | $154.45 M |
| 03/04/2025 | $19.92 | $20.50 (2.91%) | $20.67 | $19.54 | 39,235 | $157.22 M |
| 03/03/2025 | $21.00 | $20.09 (-4.33%) | $21.03 | $20.04 | 66,800 | $154.07 M |
| 02/28/2025 | $20.53 | $20.97 (2.14%) | $21.00 | $20.53 | 32,700 | $160.82 M |
| 02/27/2025 | $20.30 | $20.64 (1.67%) | $20.85 | $20.18 | 36,400 | $158.29 M |
| 02/26/2025 | $20.39 | $20.41 (0.1%) | $21.18 | $20.00 | 71,101 | $156.53 M |
| 02/25/2025 | $19.67 | $20.23 (2.85%) | $20.44 | $19.60 | 33,243 | $155.14 M |
| 02/24/2025 | $19.55 | $19.51 (-0.2%) | $19.68 | $19.51 | 26,610 | $149.62 M |
| 02/21/2025 | $19.64 | $19.52 (-0.61%) | $19.80 | $19.34 | 48,200 | $149.70 M |
| 02/20/2025 | $19.50 | $19.73 (1.18%) | $19.73 | $19.50 | 19,500 | $151.31 M |
| 02/19/2025 | $19.78 | $19.56 (-1.11%) | $19.78 | $19.37 | 20,748 | $150.01 M |
| 02/18/2025 | $19.09 | $19.85 (3.98%) | $20.00 | $18.83 | 49,600 | $152.23 M |
| 02/14/2025 | $18.98 | $18.96 (-0.11%) | $19.05 | $18.67 | 14,111 | $145.41 M |
| 02/13/2025 | $19.28 | $18.96 (-1.66%) | $19.28 | $18.88 | 42,900 | $145.41 M |
| 02/12/2025 | $18.53 | $19.16 (3.4%) | $19.20 | $18.32 | 22,200 | $146.94 M |
| 02/11/2025 | $18.70 | $18.70 (0%) | $18.72 | $18.61 | 19,837 | $143.41 M |
| 02/10/2025 | $18.71 | $18.71 (0%) | $18.75 | $18.46 | 32,300 | $143.49 M |
| 02/07/2025 | $18.39 | $18.58 (1.03%) | $18.60 | $18.30 | 58,648 | $142.49 M |
| 02/06/2025 | $18.00 | $18.40 (2.22%) | $18.70 | $18.00 | 62,434 | $141.11 M |
| 02/05/2025 | $18.50 | $18.21 (-1.57%) | $18.50 | $18.19 | 21,000 | $139.65 M |
| 02/04/2025 | $17.87 | $18.50 (3.53%) | $18.50 | $17.77 | 27,448 | $141.88 M |
| 02/03/2025 | $17.59 | $17.75 (0.91%) | $17.90 | $17.26 | 12,338 | $136.13 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.
