ACR
ACRES Commercial Realty Corp. NYQ · ACR
$17.50
-0.04
(-0.23%)
Neutral · -0.38σ
Price alert —
Loading…
Sign in to get a one-time email the moment ACR crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $17.67 | $17.80 | $17.48 | $17.50 | 0.0M |
| 2026-07-21 | $17.21 | $17.68 | $17.17 | $17.54 | 0.0M |
| 2026-07-20 | $17.75 | $17.78 | $17.30 | $17.39 | 0.0M |
| 2026-07-17 | $17.84 | $18.11 | $17.55 | $17.80 | 0.0M |
| 2026-07-16 | $17.72 | $17.96 | $17.48 | $17.74 | 0.0M |
| 2026-07-15 | $17.35 | $18.00 | $17.25 | $17.70 | 0.0M |
| 2026-07-14 | $17.74 | $17.99 | $17.28 | $17.51 | 0.0M |
| 2026-07-13 | $17.39 | $17.75 | $17.28 | $17.66 | 0.0M |
| 2026-07-10 | $17.23 | $17.42 | $17.23 | $17.32 | 0.0M |
| 2026-07-09 | $17.25 | $17.47 | $17.11 | $17.43 | 0.0M |
| 2026-07-08 | $17.46 | $17.58 | $17.27 | $17.30 | 0.0M |
| 2026-07-07 | $18.06 | $18.07 | $17.55 | $17.60 | 0.0M |
| 2026-07-06 | $17.92 | $18.14 | $17.92 | $18.07 | 0.0M |
| 2026-07-02 | $18.21 | $18.29 | $17.94 | $18.00 | 0.0M |
| 2026-07-01 | $17.92 | $18.19 | $17.92 | $18.09 | 0.0M |
| 2026-06-30 | $17.81 | $18.18 | $17.64 | $17.79 | 0.0M |
| 2026-06-29 | $18.21 | $18.44 | $17.71 | $18.02 | 0.0M |
| 2026-06-26 | $17.11 | $18.50 | $16.86 | $18.50 | 0.2M |
| 2026-06-25 | $17.51 | $17.55 | $16.91 | $17.02 | 0.0M |
| 2026-06-24 | $18.22 | $18.47 | $17.42 | $17.49 | 0.0M |
| 2026-06-23 | $17.84 | $18.37 | $17.84 | $18.05 | 0.0M |
| 2026-06-22 | $16.61 | $17.87 | $16.61 | $17.64 | 0.1M |
| 2026-06-18 | $16.63 | $16.72 | $15.66 | $16.61 | 0.2M |
| 2026-06-17 | $16.00 | $16.52 | $15.61 | $16.50 | 0.1M |
| 2026-06-16 | $16.51 | $16.52 | $15.65 | $15.94 | 0.1M |
| 2026-06-15 | $17.78 | $17.87 | $15.80 | $16.39 | 0.1M |
| 2026-06-12 | $18.04 | $18.20 | $17.96 | $17.99 | 0.0M |
| 2026-06-11 | $17.98 | $18.08 | $17.79 | $18.02 | 0.0M |
| 2026-06-10 | $18.30 | $18.39 | $18.01 | $18.02 | 0.0M |
| 2026-06-09 | $18.46 | $18.75 | $18.09 | $18.34 | 0.0M |
| 2026-06-08 | $18.57 | $18.88 | $18.36 | $18.46 | 0.0M |
| 2026-06-05 | $18.65 | $18.73 | $18.25 | $18.59 | 0.0M |
| 2026-06-04 | $19.20 | $19.61 | $18.57 | $18.75 | 0.0M |
| 2026-06-03 | $20.12 | $20.12 | $19.08 | $19.09 | 0.0M |
| 2026-06-02 | $19.93 | $20.39 | $19.52 | $20.39 | 0.0M |
| 2026-06-01 | $20.32 | $20.40 | $20.04 | $20.06 | 0.0M |
| 2026-05-29 | $20.38 | $20.76 | $20.30 | $20.40 | 0.0M |
| 2026-05-28 | $19.71 | $20.46 | $19.71 | $20.23 | 0.0M |
| 2026-05-27 | $19.98 | $19.98 | $19.55 | $19.87 | 0.0M |
| 2026-05-26 | $19.79 | $20.11 | $19.63 | $20.04 | 0.0M |
| 2026-05-22 | $19.69 | $19.70 | $19.44 | $19.63 | 0.0M |
| 2026-05-21 | $19.98 | $19.98 | $19.42 | $19.52 | 0.0M |
| 2026-05-20 | $19.68 | $20.00 | $19.46 | $19.94 | 0.0M |
| 2026-05-19 | $19.51 | $19.63 | $19.47 | $19.57 | 0.0M |
| 2026-05-18 | $19.78 | $20.14 | $19.50 | $19.63 | 0.0M |
| 2026-05-15 | $20.42 | $20.68 | $19.39 | $19.57 | 0.0M |
| 2026-05-14 | $20.69 | $21.19 | $20.66 | $20.67 | 0.0M |
| 2026-05-13 | $20.89 | $21.70 | $20.80 | $20.82 | 0.0M |
| 2026-05-12 | $21.72 | $21.76 | $21.01 | $21.04 | 0.0M |
| 2026-05-11 | $22.38 | $22.49 | $21.75 | $21.95 | 0.0M |
| 2026-05-08 | $22.60 | $22.89 | $22.40 | $22.60 | 0.0M |
| 2026-05-07 | $22.90 | $22.90 | $22.40 | $22.73 | 0.0M |
| 2026-05-06 | $22.80 | $23.15 | $22.36 | $22.84 | 0.0M |
| 2026-05-05 | $21.78 | $22.73 | $21.65 | $22.64 | 0.0M |
| 2026-05-04 | $21.72 | $22.22 | $21.69 | $21.77 | 0.0M |
| 2026-05-01 | $21.05 | $22.05 | $20.67 | $21.84 | 0.0M |
| 2026-04-30 | $20.25 | $21.20 | $20.25 | $21.09 | 0.1M |
| 2026-04-29 | $20.32 | $20.66 | $20.24 | $20.66 | 0.0M |
| 2026-04-28 | $20.29 | $20.54 | $20.29 | $20.49 | 0.0M |
| 2026-04-27 | $20.24 | $20.53 | $20.22 | $20.39 | 0.0M |
| 2026-04-24 | $20.18 | $20.38 | $20.17 | $20.38 | 0.0M |
| 2026-04-23 | $20.94 | $20.94 | $20.13 | $20.22 | 0.0M |
| 2026-04-22 | $20.15 | $20.21 | $19.99 | $20.19 | 0.0M |
| 2026-04-21 | $20.31 | $20.40 | $19.88 | $20.08 | 0.0M |
| 2026-04-20 | $20.37 | $20.53 | $20.31 | $20.44 | 0.0M |
| 2026-04-17 | $20.00 | $20.44 | $19.99 | $20.40 | 0.0M |
| 2026-04-16 | $19.67 | $19.88 | $19.67 | $19.85 | 0.0M |
| 2026-04-15 | $19.65 | $19.86 | $19.51 | $19.82 | 0.0M |
| 2026-04-14 | $19.53 | $19.78 | $19.40 | $19.78 | 0.0M |
| 2026-04-13 | $19.19 | $19.56 | $19.17 | $19.54 | 0.0M |
| 2026-04-10 | $19.12 | $19.36 | $19.12 | $19.36 | 0.0M |
| 2026-04-09 | $19.21 | $19.27 | $19.03 | $19.22 | 0.0M |
| 2026-04-08 | $19.26 | $19.32 | $19.07 | $19.20 | 0.0M |
| 2026-04-07 | $18.90 | $19.37 | $18.90 | $19.06 | 0.0M |
| 2026-04-06 | $18.79 | $19.24 | $18.79 | $19.01 | 0.0M |
| 2026-04-02 | $19.17 | $19.40 | $18.64 | $18.86 | 0.0M |
| 2026-04-01 | $19.36 | $19.40 | $19.18 | $19.18 | 0.0M |
| 2026-03-31 | $19.12 | $19.35 | $18.95 | $19.32 | 0.0M |
| 2026-03-30 | $18.93 | $19.31 | $18.87 | $18.92 | 0.0M |
| 2026-03-27 | $18.82 | $19.06 | $18.70 | $18.82 | 0.0M |
| 2026-03-26 | $18.91 | $19.22 | $18.86 | $18.93 | 0.0M |
| 2026-03-25 | $19.23 | $19.23 | $18.96 | $19.04 | 0.0M |
| 2026-03-24 | $19.56 | $19.56 | $19.00 | $19.00 | 0.0M |
| 2026-03-23 | $19.07 | $19.66 | $18.94 | $19.53 | 0.0M |
| 2026-03-20 | $18.83 | $19.01 | $18.75 | $19.00 | 0.1M |
| 2026-03-19 | $18.80 | $19.04 | $18.73 | $18.82 | 0.0M |
| 2026-03-18 | $18.86 | $19.02 | $18.80 | $18.80 | 0.0M |
| 2026-03-17 | $19.26 | $19.26 | $19.00 | $19.02 | 0.0M |
| 2026-03-16 | $19.08 | $19.23 | $19.04 | $19.14 | 0.0M |
| 2026-03-13 | $19.01 | $19.06 | $18.90 | $19.01 | 0.0M |
| 2026-03-12 | $18.90 | $19.12 | $18.90 | $19.03 | 0.0M |
| 2026-03-11 | $18.92 | $19.11 | $18.88 | $18.96 | 0.0M |
| 2026-03-10 | $19.01 | $19.38 | $18.76 | $18.94 | 0.0M |
| 2026-03-09 | $18.88 | $19.06 | $18.66 | $19.00 | 0.0M |
| 2026-03-06 | $19.12 | $19.17 | $18.54 | $19.02 | 0.0M |
| 2026-03-05 | $18.95 | $19.62 | $18.68 | $19.19 | 0.0M |
| 2026-03-04 | $18.83 | $19.03 | $18.74 | $18.98 | 0.0M |
| 2026-03-03 | $18.50 | $18.77 | $18.36 | $18.77 | 0.0M |
| 2026-03-02 | $18.47 | $18.68 | $18.32 | $18.55 | 0.0M |
| 2026-02-27 | $18.55 | $18.79 | $18.38 | $18.51 | 0.0M |
| 2026-02-26 | $18.96 | $18.96 | $18.56 | $18.65 | 0.0M |
| 2026-02-25 | $18.62 | $18.69 | $18.50 | $18.67 | 0.0M |
| 2026-02-24 | $18.50 | $18.71 | $18.49 | $18.59 | 0.0M |
| 2026-02-23 | $18.41 | $18.94 | $18.32 | $18.60 | 0.0M |
| 2026-02-20 | $18.62 | $18.72 | $18.49 | $18.58 | 0.0M |
| 2026-02-19 | $18.53 | $18.98 | $18.53 | $18.63 | 0.0M |
| 2026-02-18 | $18.74 | $18.98 | $18.67 | $18.69 | 0.0M |
| 2026-02-17 | $18.41 | $18.85 | $18.41 | $18.65 | 0.0M |
| 2026-02-13 | $18.40 | $18.67 | $18.36 | $18.59 | 0.0M |
| 2026-02-12 | $18.20 | $18.50 | $18.20 | $18.45 | 0.0M |
| 2026-02-11 | $18.23 | $18.43 | $17.91 | $18.22 | 0.0M |
| 2026-02-10 | $18.74 | $18.97 | $18.18 | $18.18 | 0.0M |
| 2026-02-09 | $18.62 | $18.94 | $18.59 | $18.79 | 0.0M |
| 2026-02-06 | $17.94 | $19.06 | $17.78 | $18.79 | 0.0M |
| 2026-02-05 | $18.95 | $18.95 | $17.56 | $17.88 | 0.1M |
| 2026-02-04 | $19.42 | $19.42 | $18.84 | $18.86 | 0.0M |
| 2026-02-03 | $19.44 | $19.64 | $19.01 | $19.26 | 0.0M |
| 2026-02-02 | $19.26 | $19.56 | $19.22 | $19.51 | 0.0M |
| 2026-01-30 | $19.33 | $19.33 | $18.67 | $19.15 | 0.0M |
| 2026-01-29 | $19.31 | $19.52 | $19.19 | $19.52 | 0.0M |
| 2026-01-28 | $19.26 | $19.43 | $19.12 | $19.15 | 0.0M |
| 2026-01-27 | $19.31 | $19.49 | $18.64 | $19.37 | 0.0M |
| 2026-01-26 | $19.73 | $19.92 | $19.32 | $19.35 | 0.0M |
| 2026-01-23 | $20.01 | $20.45 | $19.86 | $19.94 | 0.0M |