NYSE - Delayed Quote
USD
ACRES Commercial Realty Corp. (ACR-PC)
23.84
-0.08
(-0.33%)
At close: September 4 at 3:59:34 PM EDT
23.84
0.00
(0.00%)
After hours: September 4 at 5:05:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
23.84
23.94
23.70
23.84
23.84
12,232
Sep 3, 2026
23.85
24.02
23.85
23.92
23.92
3,637
Sep 2, 2026
23.93
24.02
23.79
23.94
23.94
6,876
Sep 1, 2026
24.10
24.10
23.91
23.93
23.93
13,379
Aug 31, 2026
24.25
24.28
24.03
24.15
24.15
231,577
Aug 28, 2026
24.20
24.23
24.10
24.20
24.20
42,059
Aug 27, 2026
24.14
24.25
24.14
24.20
24.20
46,793
Aug 26, 2026
24.00
24.17
23.90
24.14
24.14
50,157
Aug 25, 2026
23.85
24.05
23.82
24.00
24.00
43,997
Aug 24, 2026
23.85
23.88
23.75
23.85
23.85
37,094
Aug 21, 2026
23.89
23.89
23.77
23.82
23.82
9,137
Aug 20, 2026
23.77
23.84
23.77
23.77
23.77
10,663
Aug 19, 2026
23.86
23.90
23.68
23.77
23.77
18,272
Aug 18, 2026
23.65
23.80
23.61
23.80
23.80
11,408
Aug 17, 2026
23.87
23.87
23.44
23.65
23.65
91,218
Aug 14, 2026
24.00
24.02
23.84
23.93
23.93
20,217
Aug 13, 2026
23.90
23.97
23.90
23.94
23.94
14,525
Aug 12, 2026
23.91
24.00
23.75
23.84
23.84
32,477
Aug 11, 2026
24.35
24.35
23.60
23.85
23.85
66,720
Aug 10, 2026
24.70
24.70
24.28
24.34
24.34
36,918
Aug 7, 2026
24.70
24.73
24.65
24.67
24.67
18,277
Aug 6, 2026
24.77
24.83
24.64
24.65
24.65
8,488
Aug 5, 2026
24.75
24.85
24.75
24.81
24.81
3,768
Aug 4, 2026
24.75
24.84
24.72
24.75
24.75
14,567
Aug 3, 2026
24.84
24.86
24.72
24.72
24.72
10,246
Jul 31, 2026
24.87
24.97
24.67
24.80
24.80
24,600
Jul 30, 2026
24.99
24.99
24.91
24.92
24.92
14,921
Jul 29, 2026
24.90
24.99
24.81
24.99
24.99
16,847
Jul 28, 2026
24.98
24.98
24.91
24.92
24.92
3,544
Jul 27, 2026
24.97
24.98
24.90
24.91
24.91
3,924
Jul 24, 2026
24.80
24.99
24.80
24.93
24.93
5,579
Jul 23, 2026
24.97
24.99
24.80
24.81
24.81
7,669
Jul 22, 2026
25.00
25.00
24.95
24.97
24.97
6,567
Jul 21, 2026
24.96
25.00
24.93
24.98
24.98
9,474
Jul 20, 2026
24.95
25.01
24.95
24.98
24.98
4,369
Jul 17, 2026
25.01
25.01
24.91
24.95
24.95
11,685
Jul 16, 2026
24.92
25.01
24.92
25.01
25.01
8,736
Jul 15, 2026
24.99
25.02
24.96
25.00
25.00
4,009
Jul 14, 2026
24.83
25.03
24.83
25.03
25.03
4,366
Jul 13, 2026
24.95
24.97
24.88
24.95
24.95
5,857
Jul 10, 2026
24.91
25.04
24.91
24.97
24.97
3,562
Jul 9, 2026
24.98
24.98
24.87
24.91
24.91
2,117
Jul 8, 2026
24.99
24.99
24.87
24.90
24.90
5,635
Jul 7, 2026
24.99
24.99
24.91
24.99
24.99
8,319
Jul 6, 2026
24.99
24.99
24.97
24.98
24.98
7,799
Jul 2, 2026
24.90
25.15
24.90
24.98
24.98
16,574
Jul 1, 2026
0.599399
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
24.80
25.20
24.80
24.87
24.87
22,530
Jun 30, 2026
25.28
25.28
24.95
25.24
24.64
57,203
Jun 29, 2026
25.28
25.36
25.25
25.34
24.74
8,253
Jun 26, 2026
25.19
25.32
25.06
25.25
24.65
12,901
Jun 25, 2026
25.25
25.30
25.19
25.21
24.61
5,062
Jun 24, 2026
25.33
25.40
25.29
25.29
24.69
4,325
Jun 23, 2026
25.24
25.41
25.24
25.39
24.78
7,724
Jun 22, 2026
25.43
25.43
25.01
25.32
24.72
5,691
Jun 18, 2026
25.34
25.43
25.33
25.42
24.82
12,634
Jun 17, 2026
25.36
25.39
25.23
25.36
24.76
4,806
Jun 16, 2026
25.43
25.45
25.28
25.35
24.75
6,990
Jun 15, 2026
25.40
25.49
25.40
25.49
24.88
8,279
Jun 12, 2026
25.40
25.47
25.40
25.47
24.87
2,228
Jun 11, 2026
25.40
25.47
25.40
25.41
24.81
3,435
Jun 10, 2026
25.38
25.45
25.31
25.41
24.81
14,386
Jun 9, 2026
25.34
25.45
25.34
25.41
24.81
10,852
Jun 8, 2026
25.40
25.46
25.28
25.42
24.82
5,774
Jun 5, 2026
25.36
25.45
25.22
25.34
24.74
8,630
Jun 4, 2026
25.16
25.37
25.16
25.27
24.67
4,717
Jun 3, 2026
25.38
25.40
25.15
25.25
24.65
16,711
Jun 2, 2026
25.42
25.43
25.38
25.42
24.82
6,072
Jun 1, 2026
25.23
25.50
25.23
25.50
24.89
16,605
May 29, 2026
25.30
25.35
25.13
25.35
24.75
9,926
May 28, 2026
25.24
25.35
25.11
25.34
24.74
23,249
May 27, 2026
25.24
25.24
25.24
25.24
24.64
2,986
May 26, 2026
25.23
25.30
25.18
25.24
24.64
6,567
May 22, 2026
25.19
25.21
25.19
25.20
24.60
3,320
May 21, 2026
25.19
25.19
25.19
25.19
24.59
2,791
May 20, 2026
25.11
25.20
25.11
25.20
24.60
4,816
May 19, 2026
25.09
25.20
25.09
25.20
24.60
12,137
May 18, 2026
25.15
25.15
25.07
25.15
24.55
2,897
May 15, 2026
25.15
25.15
25.10
25.14
24.54
2,969
May 14, 2026
25.10
25.14
25.10
25.14
24.54
7,309
May 13, 2026
25.06
25.14
25.06
25.09
24.49
2,742
May 12, 2026
25.08
25.13
25.05
25.13
24.53
4,067
May 11, 2026
25.06
25.13
25.06
25.11
24.51
5,142
May 8, 2026
25.07
25.12
25.07
25.12
24.52
6,955
May 7, 2026
25.06
25.10
25.02
25.09
24.49
7,685
May 6, 2026
25.00
25.11
25.00
25.10
24.50
4,214
May 5, 2026
25.08
25.08
25.00
25.03
24.44
2,950
May 4, 2026
25.12
25.18
25.06
25.08
24.48
4,177
May 1, 2026
25.14
25.20
25.07
25.18
24.58
10,837
Apr 30, 2026
25.08
25.12
24.94
25.12
24.52
25,577
Apr 29, 2026
25.06
25.06
24.93
25.01
24.42
4,993
Apr 28, 2026
24.92
25.02
24.92
24.99
24.40
4,973
Apr 27, 2026
24.95
25.00
24.91
25.00
24.40
4,209
Apr 24, 2026
25.00
25.00
24.90
25.00
24.40
3,781
Apr 23, 2026
24.91
25.02
24.91
25.00
24.41
2,789
Apr 22, 2026
24.82
25.01
24.82
25.00
24.41
4,668
Apr 21, 2026
24.80
24.93
24.80
24.90
24.31
3,131
Apr 20, 2026
24.79
24.94
24.79
24.88
24.29
12,419
Apr 17, 2026
24.90
24.93
24.86
24.86
24.27
2,673
Apr 16, 2026
24.85
24.91
24.85
24.89
24.29
5,708
Apr 15, 2026
24.86
24.93
24.77
24.90
24.31
6,534
Apr 14, 2026
24.89
24.89
24.74
24.85
24.26
10,357
Apr 13, 2026
24.87
24.87
24.78
24.86
24.27
4,931
Apr 10, 2026
24.74
24.90
24.74
24.83
24.24
2,196
Apr 9, 2026
24.87
24.87
24.75
24.83
24.24
5,474
Apr 8, 2026
24.89
24.97
24.89
24.96
24.37
-
Apr 7, 2026
24.70
24.95
24.70
24.88
24.29
3,833
Apr 6, 2026
24.63
24.85
24.60
24.73
24.14
13,210
Apr 2, 2026
24.59
24.65
24.55
24.63
24.05
4,148
Apr 1, 2026
0.599615
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
24.53
24.71
24.41
24.62
24.04
19,897
Mar 31, 2026
25.02
25.07
24.81
25.05
23.87
26,924
Mar 30, 2026
25.11
25.11
24.97
25.08
23.89
11,971
Mar 27, 2026
25.00
25.05
24.91
24.91
23.74
8,403
Mar 26, 2026
24.93
25.01
24.89
24.95
23.77
14,029
Mar 25, 2026
24.92
25.07
24.92
25.00
23.82
5,833
Mar 24, 2026
24.78
25.05
24.78
24.98
23.80
7,389
Mar 23, 2026
24.87
25.02
24.83
25.01
23.83
5,422
Mar 20, 2026
25.01
25.01
24.72
24.79
23.62
11,977
Mar 19, 2026
25.09
25.15
24.94
24.98
23.80
7,454
Mar 18, 2026
25.19
25.19
25.00
25.04
23.86
7,035
Mar 17, 2026
25.11
25.12
25.03
25.08
23.90
4,801
Mar 16, 2026
25.05
25.18
25.04
25.04
23.86
9,735
Mar 13, 2026
25.16
25.16
24.70
25.03
23.85
22,220
Mar 12, 2026
25.10
25.18
25.10
25.11
23.93
7,839
Mar 11, 2026
25.12
25.13
25.07
25.10
23.92
7,542
Mar 10, 2026
25.05
25.13
25.05
25.13
23.95
11
Mar 9, 2026
25.02
25.13
24.98
25.13
23.95
11
Mar 6, 2026
25.10
25.13
25.01
25.05
23.87
11
Mar 5, 2026
25.07
25.12
25.07
25.10
23.92
11
Mar 4, 2026
25.05
25.13
25.05
25.08
23.90
11
Mar 3, 2026
25.15
25.15
25.00
25.13
23.94
11
Mar 2, 2026
24.94
25.10
24.94
25.10
23.92
11
Feb 27, 2026
25.25
25.34
24.94
24.94
23.76
11
Feb 26, 2026
25.17
25.28
25.17
25.28
24.09
4,450
Feb 25, 2026
25.24
25.28
25.23
25.25
24.06
11
Feb 24, 2026
25.09
25.25
25.09
25.24
24.05
11
Feb 23, 2026
25.23
25.24
25.14
25.14
23.96
11
Feb 20, 2026
25.18
25.22
25.15
25.22
24.03
7,801
Feb 19, 2026
25.12
25.23
25.12
25.23
24.04
3,356
Feb 18, 2026
25.13
25.20
25.11
25.20
24.01
5,491
Feb 17, 2026
25.07
25.14
25.03
25.11
23.93
7,667
Feb 13, 2026
25.15
25.15
25.10
25.11
23.93
3,109
Feb 12, 2026
25.04
25.36
25.02
25.02
23.84
4,398
Feb 11, 2026
24.95
25.14
24.95
25.00
23.82
7,129
Feb 10, 2026
24.93
25.03
24.93
25.00
23.82
6,853
Feb 9, 2026
24.92
25.09
24.92
24.99
23.81
8,437
Feb 6, 2026
24.94
25.08
24.94
25.00
23.82
10,751
Feb 5, 2026
24.93
25.04
24.92
24.95
23.77
10,026
Feb 4, 2026
24.98
25.06
24.90
24.93
23.76
15,443
Feb 3, 2026
25.09
25.11
25.00
25.00
23.82
5,811
Feb 2, 2026
24.90
25.07
24.85
25.03
23.85
6,721
Jan 30, 2026
25.06
25.10
24.90
24.90
23.73
18,191
Jan 29, 2026
25.02
25.02
24.99
25.00
23.82
5,462
Jan 28, 2026
24.96
25.02
24.96
25.01
23.83
3,239
Jan 27, 2026
24.96
25.04
24.96
25.00
23.82
6,090
Jan 26, 2026
24.96
25.05
24.96
25.00
23.82
6,946
Jan 23, 2026
24.97
25.05
24.96
25.01
23.83
3,063
Jan 22, 2026
25.07
25.07
24.99
25.02
23.84
2,011
Jan 21, 2026
24.96
25.03
24.96
25.01
23.83
7,405
Jan 20, 2026
25.00
25.04
24.95
24.95
23.77
5,637
Jan 16, 2026
24.99
25.05
24.91
25.02
23.84
9,552
Jan 15, 2026
25.00
25.10
24.90
25.02
23.84
5,529
Jan 14, 2026
24.97
25.17
24.94
25.08
23.90
33,924
Jan 13, 2026
24.92
24.95
24.86
24.94
23.76
39,216
Jan 12, 2026
24.82
24.90
24.82
24.89
23.72
11,587
Jan 9, 2026
24.84
24.89
24.80
24.80
23.63
17,539
Jan 8, 2026
24.77
24.83
24.77
24.82
23.65
24,486
Jan 7, 2026
24.67
24.77
24.67
24.74
23.57
3,811
Jan 6, 2026
24.71
24.79
24.71
24.71
23.55
12,310
Jan 5, 2026
24.76
24.81
24.70
24.77
23.60
15,634
Jan 2, 2026
0.610333
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
24.76
24.83
24.72
24.78
23.61
30,221
Dec 31, 2025
25.28
25.34
25.20
25.20
23.43
25,824
Dec 30, 2025
25.17
25.27
25.17
25.27
23.50
7,429
Dec 29, 2025
25.20
25.24
25.10
25.17
23.40
22,064
Dec 26, 2025
25.24
25.25
25.22
25.25
23.48
6,962
Dec 24, 2025
25.19
25.24
25.19
25.24
23.47
4,693
Dec 23, 2025
25.18
25.26
25.18
25.19
23.42
6,476
Dec 22, 2025
25.22
25.26
25.21
25.24
23.47
3,881
Dec 19, 2025
25.24
25.28
25.21
25.22
23.45
4,204
Dec 18, 2025
25.23
25.24
25.18
25.22
23.45
3,013
Dec 17, 2025
25.16
25.24
25.16
25.20
23.43
3,525
Dec 16, 2025
25.22
25.25
25.15
25.15
23.38
6,720
Dec 15, 2025
25.21
25.24
25.18
25.24
23.47
8,374
Dec 12, 2025
25.20
25.26
25.20
25.21
23.44
6,649
Dec 11, 2025
25.20
25.26
25.20
25.21
23.44
4,013
Dec 10, 2025
25.24
25.24
25.19
25.21
23.44
2,133
Dec 9, 2025
25.19
25.22
25.18
25.20
23.43
4,756
Dec 8, 2025
25.18
25.20
25.18
25.20
23.43
3,635
Dec 5, 2025
25.22
25.22
25.17
25.21
23.44
3,452
Dec 4, 2025
25.17
25.22
25.17
25.22
23.45
2,707
Dec 3, 2025
25.17
25.19
25.17
25.19
23.42
4,810
Dec 2, 2025
25.20
25.20
25.13
25.18
23.41
7,412
Dec 1, 2025
25.17
25.20
25.01
25.20
23.43
24,766
Nov 28, 2025
25.17
25.19
25.11
25.17
23.40
2,064
Nov 26, 2025
25.05
25.16
25.04
25.16
23.39
8,264
Nov 25, 2025
25.06
25.17
25.06
25.16
23.39
3,413
Nov 24, 2025
24.99
25.20
24.99
25.17
23.40
4,621
Nov 21, 2025
24.90
25.18
24.90
25.13
23.37
7,494
Nov 20, 2025
25.05
25.10
24.92
24.92
23.17
3,886
Nov 19, 2025
25.00
25.15
25.00
25.07
23.31
4,342
Nov 18, 2025
25.15
25.18
25.00
25.11
23.35
8,890
Nov 17, 2025
25.17
25.18
25.08
25.15
23.38
6,237
Nov 14, 2025
25.10
25.17
25.10
25.16
23.40
2,151
Nov 13, 2025
25.11
25.16
25.11
25.13
23.37
3,540
Nov 12, 2025
25.15
25.15
25.12
25.15
23.38
3,361
Nov 11, 2025
25.10
25.15
25.10
25.13
23.36
2,098
Nov 10, 2025
25.11
25.14
25.11
25.14
23.38
3,470
Nov 7, 2025
25.06
25.14
25.06
25.14
23.37
8,444
Nov 6, 2025
25.12
25.15
25.09
25.10
23.34
8,256
Nov 5, 2025
25.15
25.15
25.11
25.15
23.38
1,533
Nov 4, 2025
25.12
25.15
25.04
25.09
23.33
13,056
Nov 3, 2025
25.14
25.14
25.10
25.12
23.36
5,252
Oct 31, 2025
25.16
25.21
25.10
25.10
23.34
22,100
Oct 30, 2025
25.19
25.20
25.10
25.13
23.37
10,028
Oct 29, 2025
25.14
25.15
25.10
25.13
23.37
8,413
Oct 28, 2025
25.13
25.15
25.07
25.12
23.36
2,979
Oct 27, 2025
25.06
25.20
25.05
25.10
23.34
8,156
Oct 24, 2025
25.05
25.05
24.91
25.04
23.28
1,869
Oct 23, 2025
25.00
25.06
25.00
25.02
23.26
3,454
Oct 22, 2025
25.02
25.02
24.90
24.90
23.15
3,813
Oct 21, 2025
25.05
25.05
24.99
25.00
23.25
5,060
Oct 20, 2025
24.98
25.05
24.95
25.03
23.27
11,012
Oct 17, 2025
24.86
24.93
24.83
24.91
23.16
9,961
Oct 16, 2025
24.90
24.90
24.75
24.75
23.01
3,334
Oct 15, 2025
24.80
24.98
24.80
24.88
23.13
5,874
Oct 14, 2025
24.80
24.87
24.77
24.80
23.06
5,155
Oct 13, 2025
24.91
24.91
24.81
24.85
23.11
3,012
Oct 10, 2025
24.92
24.92
24.76
24.89
23.14
8,578
Oct 9, 2025
24.83
24.95
24.64
24.76
23.02
11,889
Oct 8, 2025
24.86
24.97
24.81
24.89
23.14
6,839
Oct 7, 2025
24.84
25.00
24.74
24.90
23.15
19,833
Oct 6, 2025
24.85
24.87
24.77
24.84
23.10
7,090
Oct 3, 2025
24.70
24.87
24.63
24.81
23.07
18,325
Oct 2, 2025
24.80
24.80
24.70
24.74
23.00
10,431
Oct 1, 2025
0.63981
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2025
24.90
24.90
24.75
24.80
23.06
14,220
Sep 30, 2025
25.33
25.50
25.31
25.31
22.94
18,911
Sep 29, 2025
25.40
25.45
25.39
25.45
23.07
9,281
Sep 26, 2025
25.44
25.44
25.34
25.43
23.05
3,822
Sep 25, 2025
25.37
25.39
25.34
25.34
22.97
2,849
Sep 24, 2025
25.43
25.44
25.41
25.42
23.04
5,189
Sep 23, 2025
25.43
25.45
25.41
25.43
23.05
8,596
Sep 22, 2025
25.44
25.44
25.36
25.43
23.04
14,925
Sep 19, 2025
25.45
25.50
25.44
25.48
23.09
1,927
Sep 18, 2025
25.35
25.48
25.35
25.46
23.07
1,831
Sep 17, 2025
25.50
25.53
25.32
25.43
23.04
7,222
Sep 16, 2025
25.51
25.57
25.48
25.48
23.09
2,438
Sep 15, 2025
25.45
25.53
25.45
25.52
23.13
3,031
Sep 12, 2025
25.57
25.57
25.46
25.51
23.12
2,153
Sep 11, 2025
25.57
25.61
25.51
25.60
23.20
8,915
Sep 10, 2025
25.50
25.57
25.43
25.57
23.18
4,193
Sep 9, 2025
25.47
25.54
25.32
25.54
23.15
6,851
Sep 8, 2025
25.50
25.50
25.45
25.47
23.08
3,333
Sep 5, 2025
25.41
25.50
25.41
25.50
23.11
4,099
