NYSE:ACR | Historical Stock Price | ACRES Commercial Realty Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-02-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.76$10.85$24.73$56.36$128.47$292.832006-02-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$11.97$79.22101,200——
2020-12-30$11.97$79.22121,433——
2020-12-29$11.91$78.83165,100——
2020-12-28$12.36$81.81138,833——
2020-12-24$12.12$80.2284,733——
2020-12-23$12.24$81.01295,633——
2020-12-22$11.19$74.06139,533——
2020-12-21$11.01$72.87295,100——
2020-12-18$11.70$77.44150,633——
2020-12-17$12.00$79.42131,667——
2020-12-16$11.97$79.2292,767——
2020-12-15$12.09$80.02109,667——
2020-12-14$11.88$78.63169,533——
2020-12-11$11.79$78.03120,267——
2020-12-10$11.82$78.23159,833——
2020-12-09$12.24$81.01214,067——
2020-12-08$12.21$80.81131,367——
2020-12-07$12.06$79.82138,267——
2020-12-04$12.39$82.00188,500——
2020-12-03$12.12$80.22403,133——
2020-12-02$11.58$76.64145,467——
2020-12-01$11.28$74.66236,867——
2020-11-30$10.44$69.10179,767——
2020-11-27$11.16$73.8669,700——
2020-11-25$10.98$72.67182,733——
2020-11-24$11.04$73.07405,467——
2020-11-23$10.98$72.67497,200——
2020-11-20$9.72$64.33255,300——
2020-11-19$9.18$60.76317,933——
2020-11-18$9.96$65.92355,867——
2020-11-17$9.84$65.13555,067——
2020-11-16$8.61$56.99536,033——
2020-11-13$8.28$54.80410,333——
2020-11-12$7.50$49.64207,700——
2020-11-11$7.62$50.43220,800——
2020-11-10$7.80$51.63543,433——
2020-11-09$7.23$47.85522,167——
2020-11-06$6.39$42.29259,233——
2020-11-05$6.48$42.89347,600——
2020-11-04$6.63$43.88182,867——
2020-11-03$6.60$43.68216,067——
2020-11-02$6.30$41.70250,333——
2020-10-30$5.64$37.33144,400——
2020-10-29$5.97$39.51205,100——
2020-10-28$5.61$37.13251,933——
2020-10-27$6.00$39.71151,900——
2020-10-26$6.00$39.71244,833——
2020-10-23$6.06$40.11237,000——
2020-10-22$6.00$39.71146,867——
2020-10-21$5.88$38.92147,900——
2020-10-20$6.00$39.71156,767——
2020-10-19$6.03$39.91146,567——
2020-10-16$6.27$41.5082,633——
2020-10-15$6.33$41.90120,400——
2020-10-14$6.51$43.09160,867——
2020-10-13$6.75$44.6855,733——
2020-10-12$6.87$45.4798,100——
2020-10-09$6.96$46.07281,767——
2020-10-08$6.48$42.89106,367——
2020-10-07$6.54$43.2955,200——
2020-10-06$6.57$43.48163,433——
2020-10-05$6.57$43.4868,267——
2020-10-02$6.69$44.28120,467——
2020-10-01$6.54$43.29141,033——
2020-09-30$6.27$41.50112,433——
2020-09-29$6.30$41.70148,100——
2020-09-28$6.51$43.09170,333——
2020-09-25$6.06$40.11157,767——
2020-09-24$5.73$37.92220,367——
2020-09-23$5.55$36.73288,867——
2020-09-22$6.00$39.71321,467——
2020-09-21$5.94$39.31362,500——
2020-09-18$6.30$41.70287,900——
2020-09-17$6.39$42.29200,867——
2020-09-16$6.27$41.50321,733——
2020-09-15$6.42$42.49226,867——
2020-09-14$6.42$42.49277,367——
2020-09-11$6.42$42.49188,600——
2020-09-10$6.54$43.29178,533——
2020-09-09$6.84$45.27239,333——
2020-09-08$6.87$45.47168,000——
2020-09-04$6.60$43.68222,233——
2020-09-03$6.75$44.68187,967——
2020-09-02$6.78$44.87174,167——
2020-09-01$6.93$45.87148,000——
2020-08-31$6.99$46.26183,633——
2020-08-28$7.05$46.66222,567——
2020-08-27$7.08$46.86135,033——
2020-08-26$7.11$47.06214,000——
2020-08-25$7.47$49.44123,633——
2020-08-24$7.53$49.84422,667——
2020-08-21$7.11$47.06287,333——
2020-08-20$7.44$49.24171,033——
2020-08-19$7.35$48.65170,733——
2020-08-18$7.08$46.86120,300——
2020-08-17$7.05$46.66236,900——
2020-08-14$7.44$49.24323,767——
2020-08-13$7.20$47.65178,233——
2020-08-12$7.47$49.44351,767——
2020-08-11$7.95$52.62425,567——
2020-08-10$7.86$52.02270,033——
2020-08-07$7.77$51.43363,967——
2020-08-06$7.32$48.45275,867——
2020-08-05$7.56$50.04249,933——
2020-08-04$7.50$49.64298,367——
2020-08-03$7.11$47.06491,200——
2020-07-31$6.69$44.28170,833——
2020-07-30$6.90$45.67113,967——
2020-07-29$6.84$45.27157,500——
2020-07-28$7.08$46.86194,933——
2020-07-27$6.75$44.68254,767——
2020-07-24$7.20$47.65251,400——
2020-07-23$6.99$46.26301,200——
2020-07-22$7.35$48.65131,967——
2020-07-21$7.14$47.26281,833——
2020-07-20$7.29$48.25187,333——
2020-07-17$7.26$48.05150,800——
2020-07-16$7.41$49.04267,100——
2020-07-15$7.83$51.82393,133——
2020-07-14$6.87$45.47242,067——
2020-07-13$6.75$44.68190,867——
2020-07-10$7.14$47.26335,633——
2020-07-09$6.75$44.68279,633——
2020-07-08$6.81$45.07305,300——
2020-07-07$6.66$44.08321,067——
2020-07-06$6.93$45.87498,167——
2020-07-02$7.23$47.85489,367——
2020-07-01$7.59$50.24403,400——
2020-06-30$7.95$52.62223,433——
2020-06-29$7.95$52.62322,733——
2020-06-26$7.71$51.031,273,667——
2020-06-25$8.04$53.21642,300——
2020-06-24$7.68$50.83675,567——
2020-06-23$8.07$53.41418,367——
2020-06-22$7.80$51.63500,033——
2020-06-19$7.95$52.62923,900——
2020-06-18$8.46$55.99402,333——
2020-06-17$8.94$59.17313,867——
2020-06-16$9.36$61.95505,033——
2020-06-15$9.03$59.77705,133——
2020-06-12$9.15$60.56864,300——
2020-06-11$7.89$52.221,025,933——
2020-06-10$10.26$67.911,201,533——
2020-06-09$10.71$70.891,535,700——
2020-06-08$13.26$87.762,514,967——
2020-06-05$8.58$56.791,239,833——
2020-06-04$7.77$51.43993,900——
2020-06-03$6.66$44.08612,600——
2020-06-02$6.21$41.10339,800——
2020-06-01$6.39$42.29530,567——
2020-05-29$6.00$39.71678,033——
2020-05-28$6.57$43.48408,400——
2020-05-27$6.87$45.47410,167——
2020-05-26$6.99$46.26618,067——
2020-05-22$6.15$40.70501,233——
2020-05-21$6.30$41.70272,633——
2020-05-20$6.45$42.69347,767——
2020-05-19$6.45$42.69421,300——
2020-05-18$6.57$43.48634,167——
2020-05-15$6.15$40.70309,567——
2020-05-14$6.42$42.49526,633——
2020-05-13$5.94$39.31617,867——
2020-05-12$6.54$43.29723,533——
2020-05-11$7.02$46.46450,467——
2020-05-08$7.62$50.43702,433——
2020-05-07$7.74$51.23399,700——
2020-05-06$7.62$50.43309,700——
2020-05-05$7.77$51.43353,200——
2020-05-04$8.10$53.61313,200——
2020-05-01$8.16$54.01491,367——
2020-04-30$8.88$58.77946,033——
2020-04-29$8.70$57.581,180,400——
2020-04-28$7.62$50.43817,067——
2020-04-27$7.14$47.26537,367——
2020-04-24$6.84$45.27421,200——
2020-04-23$7.26$48.05655,533——
2020-04-22$7.56$50.04399,067——
2020-04-21$7.71$51.03341,733——
2020-04-20$7.62$50.43483,100——
2020-04-17$8.64$57.181,119,467——
2020-04-16$7.11$47.06612,933——
2020-04-15$8.22$54.40367,533——
2020-04-14$9.18$60.76542,867——
2020-04-13$9.06$59.96962,800——
2020-04-09$10.44$69.102,723,133——
2020-04-08$8.97$59.372,426,100——
2020-04-07$5.91$39.121,618,933——
2020-04-06$5.01$33.162,368,700——
2020-04-03$3.18$21.05965,200——
2020-04-02$4.83$31.97307,433——
2020-04-01$6.30$41.70288,800——
2020-03-31$8.28$54.80337,767——
2020-03-30$7.62$50.43412,400——
2020-03-27$8.10$53.61775,333——
2020-03-26$7.86$52.02891,667——
2020-03-25$5.76$38.12711,167——
2020-03-24$8.40$55.60224,500——
2020-03-23$8.67$57.38175,133——
2020-03-20$9.99$66.12323,567——
2020-03-19$10.44$69.10262,800——
2020-03-18$7.50$49.64273,400——
2020-03-17$14.13$93.52242,367——
2020-03-16$19.89$131.64184,867——
2020-03-13$26.31$174.14143,400——
2020-03-12$25.92$171.55150,300——
2020-03-11$29.25$193.59118,400——
2020-03-10$31.17$206.30101,800——
2020-03-09$30.42$201.34110,333——
2020-03-06$32.79$217.02112,767——
2020-03-05$33.33$220.60102,500——
2020-03-04$33.81$223.77271,967——
2020-03-03$35.28$233.5081,100——
2020-03-02$35.61$235.69135,800——
2020-02-28$34.38$227.55191,033——
2020-02-27$34.77$230.13128,967——
2020-02-26$36.39$240.8569,167——
2020-02-25$36.24$239.86108,633——
2020-02-24$37.44$247.80162,933——
2020-02-21$37.38$247.4039,100——
2020-02-20$37.44$247.8061,267——
2020-02-19$37.44$247.8075,600——
2020-02-18$37.05$245.2228,933——
2020-02-14$36.99$244.8248,567——
2020-02-13$36.96$244.6297,000——
2020-02-12$36.93$244.42103,733——
2020-02-11$36.42$241.05109,100——
2020-02-10$36.66$242.64112,600——
2020-02-07$36.78$243.4362,133——
2020-02-06$37.02$245.0261,967——
2020-02-05$36.84$243.8365,033——
2020-02-04$36.75$243.2395,500——
2020-02-03$36.93$244.4293,300——
2020-01-31$36.24$239.8646,233——
2020-01-30$36.51$241.6523,800——
2020-01-29$36.57$242.0465,633——
2020-01-28$36.36$240.6541,833——
2020-01-27$36.33$240.4533,567——
2020-01-24$36.33$240.4558,067——
2020-01-23$36.54$241.84158,267——
2020-01-22$35.58$235.4952,233——
2020-01-21$35.52$235.0941,867——
2020-01-17$35.61$235.6932,367——
2020-01-16$35.73$236.4847,500——
2020-01-15$35.49$234.8931,600——
2020-01-14$35.37$234.1031,733——
2020-01-13$35.37$234.1030,400——
2020-01-10$35.25$233.3154,300——
2020-01-09$34.80$230.3338,467——
2020-01-08$34.95$231.3283,300——
2020-01-07$34.89$230.9227,367——
2020-01-06$35.01$231.7234,767——
2020-01-03$35.07$232.1131,500——
2020-01-02$35.16$232.7150,733——