15.66
price up icon0.84%   0.13
after-market After Hours: 15.66
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 September 30, 2024, is $15.66.
  • Acres Commercial Realty Corp all-time high stock price is $18.43, occurred on June 08, 2021.
  • 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 136.56% to $15.66 now.
  • The 52-week high stock price for ACR is $16.13, representing a 3.00% increase from the current share price, occurred on August 13, 2024.
  • The 52-week low stock price for ACR is $6.62, indicating a -57.73% decrease from the current share price, occurred on October 23, 2023.
  • The closing price of Acres Commercial Realty Corp (ACR) stock in the beginning of 2023 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
Sep 30, 2024 $15.87 $15.46 $0.407 12,263.0 +0.84%
Sep 27, 2024 $15.76 $15.47 $0.2898 14,724.0 -0.51%
Sep 26, 2024 $15.89 $15.55 $0.34 20,581.0 -0.83%
Sep 25, 2024 $15.96 $15.67 $0.29 19,829.0 -0.51%
Sep 24, 2024 $15.99 $15.72 $0.2749 26,002.0 -0.82%
Sep 23, 2024 $15.95 $15.65 $0.30 20,379.0 +1.01%
Sep 20, 2024 $15.79 $15.28 $0.5091 45,611.0 +2.20%
Sep 19, 2024 $15.48 $15.34 $0.14 8,341.0 +0.78%
Sep 18, 2024 $15.45 $15.33 $0.12 15,327.0 -0.26%
Sep 17, 2024 $15.42 $15.30 $0.12 21,179.0 +0.13%
Sep 16, 2024 $15.41 $15.28 $0.1327 13,336.0 -0.20%
Sep 13, 2024 $15.48 $15.31 $0.1699 13,710.0 -0.45%
Sep 12, 2024 $15.50 $15.20 $0.30 21,033.0 -0.13%
Sep 11, 2024 $15.47 $15.17 $0.30 15,192.0 +1.38%
Sep 10, 2024 $15.58 $15.20 $0.38 11,932.0 -0.78%
Sep 09, 2024 $15.66 $15.25 $0.41 20,233.0 -1.09%
Sep 06, 2024 $15.67 $15.49 $0.18 3,934.0 -0.77%
Sep 05, 2024 $15.71 $15.41 $0.30 7,602.0 +1.29%
Sep 04, 2024 $15.49 $15.35 $0.145 6,453.0 +0.06%

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 2024

Month High Low High - Low Volume % Change
Sep, 2024 $15.99 $15.17 $0.82 345,596.0 +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%

Acres Commercial Realty Corp Stock (ACR) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $10.10 $7.23 $2.87 321,412.0 -16.23%
Nov, 2022 $10.68 $9.64 $1.04 211,329.0 -7.68%
Oct, 2022 $10.72 $7.99 $2.73 304,700.0 +31.04%
Sep, 2022 $9.78 $8.12 $1.66 284,958.0 -16.07%
Aug, 2022 $10.48 $8.21 $2.27 728,964.0 +16.85%
Jul, 2022 $8.70 $7.78 $0.92 357,042.0 +1.47%
Jun, 2022 $10.01 $8.03 $1.98 655,704.0 -16.85%
May, 2022 $12.51 $9.52 $2.99 669,242.0 -14.20%
Apr, 2022 $13.55 $11.33 $2.22 302,587.0 -14.39%
Mar, 2022 $13.70 $10.86 $2.84 615,456.0 +19.09%
Feb, 2022 $12.39 $10.75 $1.64 386,268.0 -7.10%
Jan, 2022 $13.29 $11.52 $1.77 704,832.0 -2.81%
reit_mortgage MFA
$12.72
price up icon 1.52%
reit_mortgage RC
$7.63
price down icon 2.55%
reit_mortgage TWO
$13.88
price up icon 1.24%
$11.60
price down icon 2.36%
reit_mortgage ABR
$15.56
price down icon 0.64%
$19.01
price down icon 2.71%
Cap:     |  Volume (24h):