ACRES Commercial Realty Corp.ACRNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $19.26 | $19.56 | $19.22 | $19.51 | 24,400 |
| 1/30/2026 | $19.33 | $19.33 | $18.67 | $19.15 | 35,935 |
| 1/29/2026 | $19.31 | $19.52 | $19.19 | $19.52 | 36,537 |
| 1/28/2026 | $19.26 | $19.43 | $19.12 | $19.15 | 32,800 |
| 1/27/2026 | $19.31 | $19.49 | $18.64 | $19.37 | 36,700 |
| 1/26/2026 | $19.73 | $19.92 | $19.32 | $19.35 | 15,100 |
| 1/23/2026 | $20.01 | $20.45 | $19.86 | $19.94 | 37,344 |
| 1/22/2026 | $20.19 | $20.59 | $19.85 | $20.13 | 46,900 |
| 1/21/2026 | $20.00 | $20.82 | $20.00 | $20.36 | 17,345 |
| 1/20/2026 | $20.18 | $20.43 | $20.05 | $20.05 | 10,480 |
| 1/16/2026 | $20.54 | $20.84 | $20.27 | $20.32 | 12,203 |
| 1/15/2026 | $20.10 | $20.82 | $20.10 | $20.59 | 7,849 |
| 1/14/2026 | $20.15 | $20.26 | $19.94 | $20.19 | 10,343 |
| 1/13/2026 | $20.39 | $20.39 | $19.98 | $20.07 | 17,100 |
| 1/12/2026 | $20.62 | $20.70 | $20.27 | $20.40 | 14,749 |
| 1/9/2026 | $20.47 | $20.85 | $20.39 | $20.72 | 17,700 |
| 1/8/2026 | $19.88 | $20.64 | $19.88 | $20.54 | 24,400 |
| 1/7/2026 | $20.25 | $20.42 | $19.92 | $19.99 | 21,414 |
| 1/6/2026 | $20.22 | $20.33 | $20.00 | $20.13 | 26,132 |
| 1/5/2026 | $20.32 | $20.63 | $20.32 | $20.39 | 23,641 |
| 1/2/2026 | $21.21 | $21.32 | $20.61 | $20.61 | 20,649 |
| 12/31/2025 | $21.37 | $21.89 | $20.92 | $21.34 | 14,640 |
| 12/30/2025 | $21.37 | $21.41 | $21.14 | $21.30 | 11,300 |
| 12/29/2025 | $21.55 | $21.61 | $21.24 | $21.41 | 23,300 |
| 12/26/2025 | $22.00 | $22.11 | $21.56 | $21.65 | 18,248 |
| 12/24/2025 | $22.46 | $22.46 | $21.92 | $22.18 | 19,500 |
| 12/23/2025 | $23.97 | $23.97 | $22.45 | $22.56 | 18,641 |
| 12/22/2025 | $23.20 | $23.97 | $22.83 | $23.23 | 53,506 |
| 12/19/2025 | $24.08 | $24.61 | $23.22 | $23.22 | 239,800 |
| 12/18/2025 | $24.00 | $24.57 | $23.52 | $24.04 | 91,748 |
| 12/17/2025 | $23.53 | $24.45 | $23.48 | $23.87 | 58,700 |
| 12/16/2025 | $23.70 | $23.98 | $23.52 | $23.65 | 26,000 |
| 12/15/2025 | $23.80 | $23.97 | $23.53 | $23.63 | 26,321 |
| 12/12/2025 | $23.85 | $23.99 | $23.44 | $23.71 | 37,000 |
| 12/11/2025 | $23.47 | $23.85 | $22.99 | $23.70 | 34,400 |
| 12/10/2025 | $23.44 | $23.85 | $22.74 | $23.28 | 60,100 |
| 12/9/2025 | $23.83 | $24.04 | $23.42 | $23.44 | 31,000 |
| 12/8/2025 | $23.54 | $24.17 | $23.20 | $23.72 | 47,242 |
| 12/5/2025 | $23.08 | $23.71 | $22.62 | $23.52 | 84,000 |
| 12/4/2025 | $22.59 | $23.10 | $21.55 | $22.97 | 50,100 |
| 12/3/2025 | $20.55 | $22.74 | $20.55 | $22.52 | 48,635 |
| 12/2/2025 | $21.29 | $21.29 | $20.48 | $20.68 | 12,200 |
| 12/1/2025 | $21.25 | $21.44 | $20.69 | $21.07 | 44,300 |
| 11/28/2025 | $21.08 | $21.21 | $21.00 | $21.21 | 3,840 |
| 11/26/2025 | $21.11 | $21.37 | $20.70 | $21.07 | 16,734 |
| 11/25/2025 | $20.81 | $21.33 | $20.61 | $21.27 | 20,109 |
| 11/24/2025 | $20.54 | $21.00 | $20.40 | $20.66 | 26,135 |
| 11/21/2025 | $19.73 | $20.58 | $19.73 | $20.43 | 392,600 |
| 11/20/2025 | $20.92 | $20.92 | $19.60 | $19.78 | 19,800 |
| 11/19/2025 | $21.07 | $21.10 | $20.58 | $20.75 | 20,247 |
| 11/18/2025 | $21.38 | $21.61 | $21.02 | $21.34 | 26,500 |
| 11/17/2025 | $21.35 | $21.61 | $21.35 | $21.42 | 19,114 |
| 11/14/2025 | $21.57 | $21.58 | $21.31 | $21.42 | 15,500 |
| 11/13/2025 | $21.32 | $21.66 | $21.32 | $21.46 | 22,826 |
| 11/12/2025 | $21.50 | $21.75 | $21.33 | $21.51 | 24,600 |
| 11/11/2025 | $21.46 | $21.89 | $21.29 | $21.48 | 16,100 |
| 11/10/2025 | $22.05 | $22.05 | $21.60 | $21.71 | 17,400 |
| 11/7/2025 | $21.82 | $22.05 | $21.71 | $21.99 | 25,300 |
| 11/6/2025 | $21.80 | $21.98 | $21.63 | $21.75 | 22,309 |
| 11/5/2025 | $21.50 | $21.85 | $21.50 | $21.69 | 27,105 |