Get the Stockscreener App
13.65
5.00%
+0.65
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 May 03, 2024, is $13.65.
- 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 106.19% to $13.65 now.
- The 52-week high stock price for ACR is $14.35, representing a 5.13% increase from the current share price, occurred on March 28, 2024.
- The 52-week low stock price for ACR is $6.62, indicating a -51.50% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $13.74 | $13.22 | $0.52 | 7,906.0 | +5.00% |
| May 02, 2024 | $13.45 | $12.96 | $0.49 | 24,666.0 | -3.70% |
| May 01, 2024 | $13.60 | $13.32 | $0.28 | 9,783.0 | +1.50% |
| Apr 30, 2024 | $13.90 | $13.30 | $0.60 | 12,322.0 | -3.83% |
| Apr 29, 2024 | $13.97 | $13.68 | $0.29 | 11,908.0 | +0.66% |
| Apr 26, 2024 | $13.85 | $13.64 | $0.21 | 5,740.0 | +0.59% |
| Apr 25, 2024 | $13.76 | $13.52 | $0.235 | 12,240.0 | +0.52% |
| Apr 24, 2024 | $13.97 | $13.59 | $0.38 | 17,662.0 | -2.72% |
| Apr 23, 2024 | $14.00 | $13.74 | $0.2582 | 12,255.0 | +1.09% |
| Apr 22, 2024 | $14.05 | $13.56 | $0.49 | 19,630.0 | +0.14% |
| Apr 19, 2024 | $13.94 | $13.50 | $0.44 | 12,329.0 | +1.02% |
| Apr 18, 2024 | $13.76 | $13.45 | $0.31 | 14,614.0 | +0.00% |
| Apr 17, 2024 | $13.94 | $13.59 | $0.355 | 24,627.0 | +0.15% |
| Apr 16, 2024 | $13.72 | $13.32 | $0.40 | 14,615.0 | +1.79% |
| Apr 15, 2024 | $13.61 | $13.27 | $0.34 | 19,660.0 | -0.22% |
| Apr 12, 2024 | $13.69 | $13.17 | $0.52 | 21,024.0 | -1.40% |
| Apr 11, 2024 | $14.14 | $13.46 | $0.6802 | 20,662.0 | -3.75% |
| Apr 10, 2024 | $14.29 | $13.77 | $0.5199 | 19,224.0 | -0.56% |
| Apr 09, 2024 | $14.30 | $14.01 | $0.29 | 14,711.0 | +0.81% |
| Apr 08, 2024 | $14.29 | $13.91 | $0.38 | 30,704.0 | +0.18% |
| Apr 05, 2024 | $14.17 | $13.92 | $0.25 | 31,750.0 | +0.57% |
| Apr 04, 2024 | $14.18 | $13.80 | $0.375 | 24,892.0 | -0.43% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $13.74 | $12.96 | $0.78 | 50,261.0 | +2.63% |
| 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% |
1.63%
0.79%
Cap:
|
Volume (24h):