loading

Acres Commercial Realty Corp Stock (ACR) Price History

The historical daily chart and data for Acres Commercial Realty Corp stock (ACR), adjusted for splits and dividends, show that the latest closing stock price as of August 22, 2025, is $21.05.
  • Acres Commercial Realty Corp all-time high stock price is $23.81, occurred on March 18, 2025.
  • The lowest Acres Commercial Realty Corp stock price recorded was $6.62 on October 23, 2023. Since then, Acres Commercial Realty Corp's stock price has risen over 217.98% to $21.05 now.
  • The 52-week high stock price for ACR is $23.81, representing a 13.11% increase from the current share price, occurred on March 18, 2025.
  • The 52-week low stock price for ACR is $14.87, indicating a -29.36% decrease from the current share price, occurred on October 29, 2024.
  • The closing price of Acres Commercial Realty Corp (ACR) stock in the beginning of 2024 was $12.62. The stock closed the year at $8.26, a loss of over -34.55% for the year.
The table below shows more information about ACR historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $21.18 $20.42 $0.76 37,897.0 +3.19%
Aug 21, 2025 $20.54 $20.16 $0.3765 24,576.0 +0.49%
Aug 20, 2025 $20.34 $20.06 $0.284 26,538.0 +0.35%
Aug 19, 2025 $20.57 $20.05 $0.525 29,169.0 +0.40%
Aug 18, 2025 $20.42 $20.02 $0.3995 19,615.0 +1.05%
Aug 15, 2025 $20.17 $19.90 $0.27 32,818.0 +0.66%
Aug 14, 2025 $19.90 $19.70 $0.2016 11,507.0 -0.30%
Aug 13, 2025 $19.90 $19.68 $0.22 11,106.0 +0.35%
Aug 12, 2025 $19.90 $19.45 $0.45 27,791.0 +1.64%
Aug 11, 2025 $19.65 $19.39 $0.26 31,082.0 -1.07%
Aug 08, 2025 $19.85 $18.67 $1.18 23,270.0 +0.00%
Aug 07, 2025 $19.85 $19.59 $0.2599 22,180.0 -0.05%
Aug 06, 2025 $19.78 $19.49 $0.29 19,823.0 +0.56%
Aug 05, 2025 $19.59 $19.18 $0.41 13,886.0 +0.67%
Aug 04, 2025 $19.52 $19.29 $0.23 12,893.0 +0.88%
Aug 01, 2025 $19.78 $18.93 $0.85 22,405.0 -1.98%
Jul 31, 2025 $19.70 $19.05 $0.645 29,945.0 +2.98%
Jul 30, 2025 $19.34 $18.77 $0.57 43,257.0 +2.30%
Jul 29, 2025 $19.15 $18.61 $0.54 30,092.0 -1.27%
Jul 28, 2025 $19.22 $18.86 $0.36 18,018.0 -1.30%
Jul 25, 2025 $19.19 $18.85 $0.3363 24,912.0 +1.21%
Jul 24, 2025 $19.22 $18.76 $0.46 40,099.0 +0.74%

Acres Commercial Realty Corp Stock (ACR) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Acres Commercial Realty Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ACR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Acres Commercial Realty Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Acres Commercial Realty Corp Stock (ACR) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $21.18 $18.67 $2.51 404,453.0 +6.96%
Jul, 2025 $19.70 $17.15 $2.55 673,257.0 +9.70%
Jun, 2025 $19.18 $17.06 $2.12 1,597,726.0 -5.13%
May, 2025 $19.62 $17.64 $1.98 699,923.0 -2.17%
Apr, 2025 $22.05 $16.51 $5.54 692,453.0 -10.80%
Mar, 2025 $23.81 $19.69 $4.12 1,136,643.0 +3.34%
Feb, 2025 $21.18 $17.26 $3.91 650,767.0 +18.61%
Jan, 2025 $18.15 $15.64 $2.51 349,062.0 +9.47%

Acres Commercial Realty Corp Stock (ACR) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $17.77 $14.94 $2.83 278,309.0 -8.75%
Nov, 2024 $17.46 $15.30 $2.16 436,126.0 +13.53%
Oct, 2024 $15.96 $14.87 $1.09 381,058.0 -2.30%
Sep, 2024 $15.99 $15.17 $0.82 333,333.0 +1.36%
Aug, 2024 $16.13 $14.40 $1.73 477,662.0 +7.89%
Jul, 2024 $14.70 $12.81 $1.89 287,382.0 +12.23%
Jun, 2024 $13.17 $12.33 $0.837 217,151.0 +2.82%
May, 2024 $14.12 $12.41 $1.71 352,946.0 -6.69%
Apr, 2024 $14.30 $13.17 $1.13 412,824.0 -5.41%
Mar, 2024 $14.35 $10.54 $3.81 742,065.0 +27.24%
Feb, 2024 $11.10 $9.47 $1.63 637,716.0 +10.61%
Jan, 2024 $10.12 $9.41 $0.7087 645,865.0 +3.85%

Acres Commercial Realty Corp Stock (ACR) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $10.25 $7.44 $2.81 1,232,723.0 +28.10%
Nov, 2023 $7.92 $7.25 $0.6692 363,206.0 +3.59%
Oct, 2023 $8.78 $6.62 $2.16 248,222.0 -12.65%
Sep, 2023 $8.90 $7.95 $0.955 96,969.0 -2.12%
Aug, 2023 $9.10 $8.21 $0.89 228,487.0 -3.96%
Jul, 2023 $9.48 $8.41 $1.07 243,470.0 -0.11%
Jun, 2023 $8.90 $8.09 $0.815 220,436.0 +9.54%
May, 2023 $8.88 $7.61 $1.27 285,691.0 -8.71%
Apr, 2023 $9.90 $8.41 $1.49 362,909.0 -9.05%
Mar, 2023 $10.17 $8.09 $2.08 410,173.0 +0.21%
Feb, 2023 $9.81 $9.08 $0.73 191,163.0 +2.65%
Jan, 2023 $10.00 $8.28 $1.72 178,678.0 +14.41%
reit_mortgage EFC
$14.02
price up icon 2.41%
reit_mortgage ARI
$10.39
price up icon 3.18%
$11.51
price up icon 3.14%
reit_mortgage DX
$12.46
price up icon 0.24%
reit_mortgage ABR
$11.83
price up icon 4.14%
$19.52
price up icon 4.00%
Cap:     |  Volume (24h):