5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-7.28%
3 MONTH PERFORMANCE
-6.02%
6 MONTH PERFORMANCE
-8.42%
YEAR-TO-DATE PERFORMANCE
-12.89%
1 YEAR PERFORMANCE
-5.78%
ACRES Commercial Realty Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $18.62 | $18.58 (-0.21%) | $18.72 | $18.49 | 9.14 K | $132.04 M |
| 02/19/2026 | $18.53 | $18.63 (0.54%) | $18.98 | $18.53 | 12.53 K | $132.39 M |
| 02/18/2026 | $18.74 | $18.69 (-0.27%) | $18.98 | $18.67 | 16.30 K | $132.82 M |
| 02/17/2026 | $18.41 | $18.65 (1.3%) | $18.85 | $18.41 | 13.50 K | $132.54 M |
| 02/13/2026 | $18.40 | $18.59 (1.03%) | $18.67 | $18.36 | 20.50 K | $132.11 M |
| 02/12/2026 | $18.20 | $18.45 (1.37%) | $18.50 | $18.20 | 26.65 K | $131.12 M |
| 02/11/2026 | $18.23 | $18.22 (-0.05%) | $18.43 | $17.91 | 20.40 K | $129.48 M |
| 02/10/2026 | $18.74 | $18.18 (-2.99%) | $18.97 | $18.18 | 32.53 K | $129.20 M |
| 02/09/2026 | $18.62 | $18.79 (0.91%) | $18.93 | $18.59 | 19.00 K | $133.53 M |
| 02/06/2026 | $17.94 | $18.79 (4.74%) | $19.06 | $17.78 | 42.60 K | $133.53 M |
| 02/05/2026 | $18.95 | $17.88 (-5.65%) | $18.95 | $17.56 | 50.00 K | $127.06 M |
| 02/04/2026 | $19.42 | $18.86 (-2.88%) | $19.42 | $18.84 | 21.60 K | $134.03 M |
| 02/03/2026 | $19.44 | $19.26 (-0.93%) | $19.64 | $19.01 | 18.40 K | $136.87 M |
| 02/02/2026 | $19.26 | $19.51 (1.3%) | $19.56 | $19.22 | 24.40 K | $138.65 M |
| 01/30/2026 | $19.33 | $19.15 (-0.93%) | $19.33 | $18.67 | 35.94 K | $136.09 M |
| 01/29/2026 | $19.31 | $19.52 (1.09%) | $19.52 | $19.19 | 36.54 K | $138.72 M |
| 01/28/2026 | $19.26 | $19.15 (-0.57%) | $19.43 | $19.12 | 32.80 K | $136.09 M |
| 01/27/2026 | $19.31 | $19.37 (0.31%) | $19.49 | $18.64 | 36.70 K | $137.65 M |
| 01/26/2026 | $19.73 | $19.35 (-1.93%) | $19.92 | $19.32 | 15.10 K | $137.51 M |
| 01/23/2026 | $20.01 | $19.94 (-0.35%) | $20.45 | $19.86 | 37.34 K | $141.70 M |
| 01/22/2026 | $20.19 | $20.13 (-0.3%) | $20.59 | $19.85 | 46.90 K | $143.05 M |
| 01/21/2026 | $20.00 | $20.36 (1.8%) | $20.82 | $20.00 | 17.35 K | $144.69 M |
| 01/20/2026 | $20.18 | $20.05 (-0.64%) | $20.43 | $20.05 | 10.48 K | $142.49 M |
| 01/16/2026 | $20.54 | $20.32 (-1.07%) | $20.84 | $20.27 | 12.20 K | $144.40 M |
| 01/15/2026 | $20.10 | $20.59 (2.44%) | $20.82 | $20.10 | 7.85 K | $146.32 M |
| 01/14/2026 | $20.15 | $20.19 (0.2%) | $20.26 | $19.94 | 10.34 K | $143.48 M |
| 01/13/2026 | $20.39 | $20.07 (-1.57%) | $20.39 | $19.98 | 17.10 K | $142.63 M |
| 01/12/2026 | $20.62 | $20.40 (-1.07%) | $20.70 | $20.27 | 14.75 K | $144.97 M |
| 01/09/2026 | $20.47 | $20.72 (1.22%) | $20.85 | $20.39 | 17.70 K | $147.25 M |
| 01/08/2026 | $19.88 | $20.54 (3.32%) | $20.64 | $19.88 | 24.40 K | $145.97 M |
| 01/07/2026 | $20.25 | $19.99 (-1.28%) | $20.42 | $19.92 | 21.41 K | $142.06 M |
| 01/06/2026 | $20.22 | $20.13 (-0.45%) | $20.33 | $20.00 | 26.13 K | $143.05 M |
| 01/05/2026 | $20.32 | $20.39 (0.34%) | $20.63 | $20.32 | 23.64 K | $144.90 M |
| 01/02/2026 | $21.21 | $20.61 (-2.83%) | $21.32 | $20.61 | 20.65 K | $146.47 M |
| 12/31/2025 | $21.37 | $21.34 (-0.14%) | $21.89 | $20.92 | 14.64 K | $151.65 M |
| 12/30/2025 | $21.37 | $21.30 (-0.33%) | $21.41 | $21.14 | 11.30 K | $151.37 M |
| 12/29/2025 | $21.55 | $21.41 (-0.65%) | $21.61 | $21.24 | 23.30 K | $152.15 M |
| 12/26/2025 | $22.00 | $21.65 (-1.59%) | $22.11 | $21.56 | 18.25 K | $153.86 M |
| 12/24/2025 | $22.46 | $22.18 (-1.25%) | $22.46 | $21.92 | 19.50 K | $157.62 M |
| 12/23/2025 | $23.97 | $22.56 (-5.88%) | $23.97 | $22.45 | 18.64 K | $160.32 M |
| 12/22/2025 | $23.20 | $23.23 (0.13%) | $23.97 | $22.83 | 53.51 K | $165.08 M |
| 12/19/2025 | $24.08 | $23.22 (-3.57%) | $24.61 | $23.22 | 239.80 K | $165.01 M |
| 12/18/2025 | $24.00 | $24.04 (0.17%) | $24.57 | $23.52 | 91.75 K | $170.84 M |
| 12/17/2025 | $23.53 | $23.87 (1.44%) | $24.45 | $23.48 | 58.70 K | $169.63 M |
| 12/16/2025 | $23.70 | $23.65 (-0.21%) | $23.98 | $23.52 | 26.00 K | $168.07 M |
| 12/15/2025 | $23.80 | $23.63 (-0.71%) | $23.97 | $23.53 | 26.32 K | $167.93 M |
| 12/12/2025 | $23.85 | $23.71 (-0.59%) | $23.99 | $23.44 | 37.00 K | $168.50 M |
| 12/11/2025 | $23.47 | $23.70 (0.98%) | $23.85 | $22.99 | 34.40 K | $168.42 M |
| 12/10/2025 | $23.44 | $23.28 (-0.68%) | $23.85 | $22.74 | 60.10 K | $165.44 M |
| 12/09/2025 | $23.83 | $23.44 (-1.64%) | $24.04 | $23.42 | 31.00 K | $166.58 M |
| 12/08/2025 | $23.54 | $23.72 (0.76%) | $24.17 | $23.20 | 47.24 K | $168.57 M |
| 12/05/2025 | $23.08 | $23.52 (1.91%) | $23.71 | $22.62 | 84.00 K | $167.15 M |
| 12/04/2025 | $22.59 | $22.97 (1.68%) | $23.10 | $21.55 | 50.10 K | $163.24 M |
| 12/03/2025 | $20.55 | $22.52 (9.59%) | $22.74 | $20.55 | 48.64 K | $160.04 M |
| 12/02/2025 | $21.29 | $20.68 (-2.87%) | $21.29 | $20.48 | 12.20 K | $146.96 M |
| 12/01/2025 | $21.25 | $21.07 (-0.85%) | $21.44 | $20.69 | 44.30 K | $149.73 M |
| 11/28/2025 | $21.08 | $21.21 (0.62%) | $21.21 | $21.00 | 3.84 K | $150.73 M |
| 11/26/2025 | $21.11 | $21.07 (-0.19%) | $21.37 | $20.70 | 16.73 K | $149.73 M |
| 11/25/2025 | $20.81 | $21.27 (2.21%) | $21.33 | $20.61 | 20.11 K | $151.16 M |
| 11/24/2025 | $20.54 | $20.66 (0.58%) | $21.00 | $20.40 | 26.14 K | $146.82 M |
| 11/21/2025 | $19.73 | $20.43 (3.55%) | $20.58 | $19.73 | 392.60 K | $145.19 M |
| 11/20/2025 | $20.92 | $19.78 (-5.45%) | $20.92 | $19.60 | 19.80 K | $140.57 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.
