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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$12.47$82.5320,200——
2021-12-30$12.70$84.0658,100——
2021-12-29$12.50$82.7345,300——
2021-12-28$12.15$80.4268,600——
2021-12-27$12.29$81.3456,500——
2021-12-23$12.39$82.0086,600——
2021-12-22$12.20$80.7584,900——
2021-12-21$12.33$81.6160,400——
2021-12-20$12.12$80.2296,900——
2021-12-17$12.26$81.1472,700——
2021-12-16$12.35$81.7468,700——
2021-12-15$12.51$82.8066,200——
2021-12-14$12.59$83.3386,500——
2021-12-13$12.43$82.2793,100——
2021-12-10$13.47$89.1533,300——
2021-12-09$13.55$89.6861,000——
2021-12-08$13.72$90.8153,700——
2021-12-07$13.55$89.6851,900——
2021-12-06$13.67$90.4895,200——
2021-12-03$13.60$90.0157,800——
2021-12-02$13.63$90.2167,700——
2021-12-01$13.91$92.0682,500——
2021-11-30$13.92$92.1374,700——
2021-11-29$14.05$92.9957,100——
2021-11-26$14.35$94.9836,500——
2021-11-24$14.26$94.3830,500——
2021-11-23$14.07$93.1260,100——
2021-11-22$14.70$97.2929,400——
2021-11-19$14.65$96.9638,900——
2021-11-18$14.80$97.9617,500——
2021-11-17$14.72$97.4346,500——
2021-11-16$14.76$97.6921,000——
2021-11-15$14.99$99.2137,000——
2021-11-12$14.98$99.1544,100——
2021-11-11$15.10$99.9426,600——
2021-11-10$15.01$99.3542,200——
2021-11-09$15.05$99.6135,400——
2021-11-08$15.09$99.8750,800——
2021-11-05$14.86$98.35155,800——
2021-11-04$15.84$104.8427,500——
2021-11-03$15.67$103.7137,600——
2021-11-02$15.68$103.7838,100——
2021-11-01$15.75$104.2410,300——
2021-10-29$15.70$103.9115,400——
2021-10-28$15.84$104.8414,300——
2021-10-27$15.84$104.8412,500——
2021-10-26$15.98$105.7717,600——
2021-10-25$15.91$105.3031,100——
2021-10-22$15.71$103.9825,600——
2021-10-21$15.98$105.779,100——
2021-10-20$15.91$105.3049,100——
2021-10-19$15.72$104.0417,500——
2021-10-18$15.67$103.7125,900——
2021-10-15$15.71$103.9841,100——
2021-10-14$15.62$103.3855,900——
2021-10-13$15.87$105.0427,300——
2021-10-12$15.81$104.6414,500——
2021-10-11$15.80$104.5713,100——
2021-10-08$15.77$104.3816,900——
2021-10-07$15.85$104.9022,800——
2021-10-06$15.94$105.5018,200——
2021-10-05$16.15$106.8928,500——
2021-10-04$15.86$104.9718,600——
2021-10-01$16.41$108.6123,100——
2021-09-30$16.17$107.0213,800——
2021-09-29$16.11$106.6314,900——
2021-09-28$16.00$105.9021,300——
2021-09-27$16.21$107.2918,400——
2021-09-24$16.07$106.3632,300——
2021-09-23$15.75$104.2431,900——
2021-09-22$15.75$104.2473,400——
2021-09-21$15.77$104.3825,300——
2021-09-20$15.82$104.7157,700——
2021-09-17$15.72$104.04110,700——
2021-09-16$16.02$106.0324,900——
2021-09-15$15.83$104.7721,000——
2021-09-14$16.02$106.0315,300——
2021-09-13$15.89$105.1722,600——
2021-09-10$15.85$104.9042,400——
2021-09-09$15.76$104.3140,100——
2021-09-08$16.13$106.769,900——
2021-09-07$16.40$108.5534,200——
2021-09-03$16.40$108.5519,200——
2021-09-02$16.77$110.9931,200——
2021-09-01$16.51$109.2720,800——
2021-08-31$16.82$111.3228,900——
2021-08-30$16.54$109.4723,700——
2021-08-27$16.37$108.3518,300——
2021-08-26$16.22$107.3565,300——
2021-08-25$16.60$109.8725,700——
2021-08-24$16.94$112.1216,100——
2021-08-23$16.76$110.9318,300——
2021-08-20$16.94$112.1247,000——
2021-08-19$16.53$109.4133,300——
2021-08-18$16.41$108.6133,300——
2021-08-17$16.66$110.2725,900——
2021-08-16$16.42$108.6830,100——
2021-08-13$16.80$111.1911,000——
2021-08-12$16.78$111.0619,500——
2021-08-11$16.79$111.1321,700——
2021-08-10$16.99$112.4518,600——
2021-08-09$17.09$113.1147,200——
2021-08-06$17.46$115.5624,100——
2021-08-05$17.67$116.9555,500——
2021-08-04$18.25$120.7967,700——
2021-08-03$18.07$119.60101,700——
2021-08-02$17.75$117.4864,600——
2021-07-30$17.50$115.83131,300——
2021-07-29$17.48$115.69128,000——
2021-07-28$16.75$110.8632,200——
2021-07-27$16.68$110.4050,500——
2021-07-26$16.63$110.0746,100——
2021-07-23$16.59$109.80123,500——
2021-07-22$16.35$108.2121,300——
2021-07-21$16.65$110.2033,000——
2021-07-20$16.36$108.2842,400——
2021-07-19$15.86$104.9774,700——
2021-07-16$16.22$107.3521,600——
2021-07-15$16.38$108.4134,300——
2021-07-14$16.05$106.2334,300——
2021-07-13$15.98$105.7747,700——
2021-07-12$16.60$109.8731,900——
2021-07-09$16.64$110.1332,000——
2021-07-08$16.07$106.3618,900——
2021-07-07$16.45$108.8840,000——
2021-07-06$16.78$111.0647,700——
2021-07-02$16.11$106.6357,700——
2021-07-01$17.00$112.5243,000——
2021-06-30$16.06$106.2943,200——
2021-06-29$16.65$110.2045,700——
2021-06-28$16.56$109.6043,400——
2021-06-25$16.94$112.1229,700——
2021-06-24$17.30$114.5021,200——
2021-06-23$17.33$114.7018,600——
2021-06-22$17.39$115.1096,100——
2021-06-21$17.00$112.5265,700——
2021-06-18$17.02$112.65116,200——
2021-06-17$16.87$111.6684,900——
2021-06-16$17.23$114.0474,300——
2021-06-15$17.49$115.7635,500——
2021-06-14$17.61$116.5581,600——
2021-06-11$17.49$115.7642,800——
2021-06-10$17.57$116.2930,000——
2021-06-09$17.97$118.9428,100——
2021-06-08$18.24$120.7254,300——
2021-06-07$17.50$115.8364,200——
2021-06-04$16.54$109.4740,600——
2021-06-03$16.29$107.8237,500——
2021-06-02$16.31$107.9543,200——
2021-06-01$16.37$108.3583,800——
2021-05-28$15.42$102.0681,800——
2021-05-27$15.39$101.8652,800——
2021-05-26$15.48$102.4632,500——
2021-05-25$15.48$102.4630,100——
2021-05-24$15.62$103.3832,500——
2021-05-21$15.41$101.9953,400——
2021-05-20$15.63$103.4522,600——
2021-05-19$15.23$100.8026,400——
2021-05-18$15.54$102.8545,400——
2021-05-17$14.80$97.9679,400——
2021-05-14$14.33$94.8459,200——
2021-05-13$14.41$95.3784,800——
2021-05-12$14.10$93.3255,400——
2021-05-11$14.53$96.1785,500——
2021-05-10$15.51$102.6531,000——
2021-05-07$15.77$104.3848,700——
2021-05-06$15.43$102.1226,900——
2021-05-05$15.34$101.5323,800——
2021-05-04$15.35$101.6060,300——
2021-05-03$15.67$103.7146,600——
2021-04-30$15.18$100.4732,600——
2021-04-29$15.52$102.7222,700——
2021-04-28$15.82$104.7130,300——
2021-04-27$15.86$104.9735,500——
2021-04-26$15.61$103.3230,500——
2021-04-23$15.35$101.6045,500——
2021-04-22$14.93$98.8244,300——
2021-04-21$15.05$99.6139,700——
2021-04-20$14.88$98.4846,800——
2021-04-19$15.23$100.8038,200——
2021-04-16$15.45$102.2634,300——
2021-04-15$15.43$102.1242,000——
2021-04-14$15.49$102.5233,400——
2021-04-13$15.64$103.5183,900——
2021-04-12$15.54$102.8548,600——
2021-04-09$15.32$101.4017,100——
2021-04-08$15.65$103.5847,300——
2021-04-07$15.83$104.7764,800——
2021-04-06$15.61$103.3251,900——
2021-04-05$15.09$99.8737,800——
2021-04-01$15.22$100.7445,300——
2021-03-31$14.59$96.57191,100——
2021-03-30$15.00$99.2864,000——
2021-03-29$14.98$99.1544,100——
2021-03-26$15.26$101.0035,800——
2021-03-25$15.15$100.2769,400——
2021-03-24$15.24$100.8779,200——
2021-03-23$15.21$100.6762,400——
2021-03-22$15.66$103.6534,300——
2021-03-19$16.15$106.89142,200——
2021-03-18$15.47$102.3951,800——
2021-03-17$16.15$106.8967,300——
2021-03-16$15.68$103.7875,000——
2021-03-15$15.95$105.5750,600——
2021-03-12$15.93$105.43141,200——
2021-03-11$15.63$103.4566,700——
2021-03-10$15.82$104.7193,200——
2021-03-09$15.16$100.3479,400——
2021-03-08$15.22$100.74105,000——
2021-03-05$14.60$96.63203,800——
2021-03-04$13.46$89.09122,400——
2021-03-03$13.92$92.13108,400——
2021-03-02$13.71$90.74106,000——
2021-03-01$13.54$89.6279,100——
2021-02-26$13.02$86.17120,900——
2021-02-25$12.59$83.33129,300——
2021-02-24$13.19$87.30135,500——
2021-02-23$12.35$81.74123,400——
2021-02-22$12.60$83.39141,000——
2021-02-19$11.98$79.29166,700——
2021-02-18$10.91$72.21333,300——
2021-02-17$11.65$77.11236,800——
2021-02-16$13.02$86.17274,067——
2021-02-12$12.12$80.22173,567——
2021-02-11$12.06$79.82182,067——
2021-02-10$12.21$80.81146,767——
2021-02-09$11.91$78.83248,200——
2021-02-08$11.82$78.23187,500——
2021-02-05$11.94$79.03262,733——
2021-02-04$11.67$77.24260,800——
2021-02-03$12.21$80.81120,567——
2021-02-02$12.06$79.82106,267——
2021-02-01$11.88$78.63148,000——
2021-01-29$11.94$79.03235,467——
2021-01-28$12.21$80.81172,367——
2021-01-27$12.18$80.61244,667——
2021-01-26$13.26$87.76430,167——
2021-01-25$12.66$83.79163,433——
2021-01-22$12.63$83.59124,067——
2021-01-21$12.84$84.98240,067——
2021-01-20$12.06$79.82132,367——
2021-01-19$12.06$79.82131,967——
2021-01-15$12.03$79.62100,233——
2021-01-14$12.27$81.21171,967——
2021-01-13$12.18$80.61106,300——
2021-01-12$12.15$80.42131,067——
2021-01-11$12.09$80.02175,067——
2021-01-08$12.90$85.38335,800——
2021-01-07$11.82$78.23110,167——
2021-01-06$11.70$77.44168,700——
2021-01-05$11.55$76.44136,200——
2021-01-04$11.43$75.65203,933——