-
5 DAY PERFORMANCE
+1.93% -
1 MONTH PERFORMANCE
+2.33% -
3 MONTH PERFORMANCE
+20.38% -
6 MONTH PERFORMANCE
+12.99% -
YEAR-TO-DATE PERFORMANCE
+64.55% -
1 YEAR PERFORMANCE
+91.65%
ACRES Commercial Realty Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/03/2024 | $15.65 | $15.78 (0.83%) | $15.90 | $15.60 | 13,571 | $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 |
| 08/14/2024 | $15.95 | $15.78 (-1.07%) | $15.96 | $15.73 | 15,800 | $120.94 M |
| 08/13/2024 | $15.72 | $15.83 (0.7%) | $16.13 | $15.60 | 27,628 | $121.32 M |
| 08/12/2024 | $15.63 | $15.72 (0.58%) | $15.77 | $15.46 | 24,900 | $120.48 M |
| 08/09/2024 | $15.51 | $15.54 (0.19%) | $15.69 | $15.35 | 60,331 | $119.10 M |
| 08/08/2024 | $15.64 | $15.35 (-1.85%) | $15.64 | $15.35 | 11,800 | $117.64 M |
| 08/07/2024 | $15.26 | $15.64 (2.49%) | $15.82 | $15.25 | 25,800 | $119.87 M |
| 08/06/2024 | $15.34 | $15.16 (-1.17%) | $15.34 | $15.14 | 19,127 | $116.19 M |
| 08/05/2024 | $15.10 | $15.16 (0.4%) | $15.22 | $14.63 | 45,300 | $116.19 M |
| 08/02/2024 | $15.00 | $15.10 (0.67%) | $15.20 | $14.85 | 30,300 | $115.73 M |
| 08/01/2024 | $14.40 | $14.83 (2.99%) | $15.00 | $14.40 | 51,400 | $113.66 M |
| 07/31/2024 | $14.47 | $14.32 (-1.04%) | $14.70 | $14.30 | 28,802 | $109.75 M |
| 07/30/2024 | $14.15 | $14.45 (2.12%) | $14.57 | $14.14 | 27,340 | $110.75 M |
| 07/29/2024 | $13.91 | $14.21 (2.16%) | $14.33 | $13.91 | 17,932 | $110.19 M |
| 07/26/2024 | $13.89 | $14.00 (0.79%) | $14.05 | $13.89 | 16,200 | $108.56 M |
| 07/25/2024 | $13.87 | $13.98 (0.79%) | $14.00 | $13.85 | 21,020 | $108.40 M |
| 07/24/2024 | $13.81 | $13.95 (1.01%) | $14.00 | $13.81 | 13,700 | $108.17 M |
| 07/23/2024 | $13.90 | $13.90 (0%) | $14.00 | $13.81 | 24,617 | $107.78 M |
| 07/22/2024 | $13.98 | $13.95 (-0.21%) | $14.00 | $13.85 | 29,913 | $108.17 M |
| 07/19/2024 | $13.80 | $13.98 (1.3%) | $14.08 | $13.80 | 3,190 | $108.40 M |
| 07/18/2024 | $13.86 | $13.80 (-0.43%) | $13.94 | $13.80 | 6,363 | $107.01 M |
| 07/17/2024 | $14.01 | $13.92 (-0.64%) | $14.07 | $13.72 | 13,605 | $107.94 M |
| 07/16/2024 | $13.71 | $14.02 (2.26%) | $14.10 | $13.71 | 5,696 | $108.71 M |
| 07/15/2024 | $13.90 | $13.75 (-1.08%) | $14.13 | $13.75 | 15,338 | $106.62 M |
| 07/12/2024 | $13.82 | $13.95 (0.94%) | $13.99 | $13.62 | 5,900 | $108.17 M |
| 07/11/2024 | $13.47 | $13.67 (1.48%) | $13.77 | $13.47 | 9,385 | $106.00 M |
| 07/10/2024 | $13.26 | $13.43 (1.28%) | $13.50 | $13.26 | 8,865 | $104.14 M |
| 07/09/2024 | $13.12 | $13.15 (0.23%) | $13.31 | $13.12 | 7,940 | $101.97 M |
| 07/08/2024 | $13.10 | $13.22 (0.92%) | $13.37 | $13.10 | 4,741 | $102.51 M |
| 07/05/2024 | $13.15 | $13.13 (-0.15%) | $13.22 | $13.07 | 5,304 | $101.81 M |