MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ACR — ACRES Commercial Realty Corp.
NYSEACRES Commercial Realty Corp.
$10.87
-0.19(-1.72%)
- O
- 11.01
- H
- 11.06
- L
- 10.53
- V
- 59.57K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$10.87
Period Return-35.91%
Period High$24.61
Period Low$9.92
Avg Daily Volume32.8K
Total Trading Days365
ACR — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $11.01 | $11.06 | $10.53 | $10.87 | $-0.19 | -1.72% | 59,573 | $10.70 | $10.53 $11.06 |
| Sep 30, 2026 | $10.21 | $11.49 | $10.21 | $11.06 | +$0.96 | +9.50% | 118,491 | $10.93 | $10.21 $11.49 |
| Sep 29, 2026 | $10.29 | $10.29 | $9.92 | $10.10 | $-0.25 | -2.42% | 43,847 | $10.10 | $9.92 $10.29 |
| Sep 28, 2026 | $10.40 | $10.65 | $10.33 | $10.35 | $-0.13 | -1.24% | 59,346 | $10.48 | $10.33 $10.65 |
| Sep 25, 2026 | $10.91 | $10.95 | $10.21 | $10.48 | $-0.48 | -4.38% | 59,207 | $10.49 | $10.21 $10.95 |
| Sep 24, 2026 | $11.94 | $12.02 | $10.92 | $10.96 | $-0.91 | -7.67% | 44,462 | $11.34 | $10.92 $12.02 |
| Sep 23, 2026 | $12.35 | $12.52 | $11.87 | $11.87 | $-0.54 | -4.35% | 48,876 | $12.04 | $11.87 $12.52 |
| Sep 22, 2026 | $12.57 | $12.95 | $12.41 | $12.41 | $-0.16 | -1.27% | 37,638 | $12.53 | $12.41 $12.95 |
| Sep 21, 2026 | $13.36 | $13.43 | $12.57 | $12.57 | $-0.79 | -5.91% | 132,996 | $12.87 | $12.57 $13.43 |
| Sep 18, 2026 | $13.37 | $13.98 | $13.36 | $13.36 | +$0.01 | +0.07% | 189,808 | $13.45 | $13.36 $13.98 |
| Sep 17, 2026 | $13.45 | $13.87 | $13.25 | $13.35 | +$0.02 | +0.15% | 42,278 | $13.45 | $13.25 $13.87 |
| Sep 16, 2026 | $13.38 | $13.57 | $13.25 | $13.33 | $-0.12 | -0.89% | 27,478 | $13.38 | $13.25 $13.57 |
| Sep 15, 2026 | $13.42 | $13.73 | $13.41 | $13.45 | +$0.02 | +0.15% | 27,636 | $13.53 | $13.41 $13.73 |
| Sep 14, 2026 | $13.44 | $13.99 | $13.37 | $13.43 | $-0.13 | -0.96% | 25,959 | $13.55 | $13.37 $13.99 |
| Sep 11, 2026 | $13.53 | $13.73 | $13.36 | $13.56 | $-0.10 | -0.73% | 34,311 | $13.57 | $13.36 $13.73 |
| Sep 10, 2026 | $13.73 | $13.98 | $13.56 | $13.66 | $-0.16 | -1.16% | 42,897 | $13.75 | $13.56 $13.98 |
| Sep 9, 2026 | $14.10 | $14.44 | $13.78 | $13.82 | $-0.36 | -2.54% | 39,263 | $14.07 | $13.78 $14.44 |
| Sep 8, 2026 | $14.36 | $14.73 | $14.18 | $14.18 | $-0.10 | -0.70% | 29,062 | $14.42 | $14.18 $14.73 |
| Sep 4, 2026 | $14.03 | $14.50 | $14.00 | $14.28 | +$0.14 | +0.99% | 44,158 | $14.21 | $14.00 $14.50 |
| Sep 3, 2026 | $14.08 | $14.47 | $14.08 | $14.14 | +$0.10 | +0.71% | 17,975 | $14.26 | $14.08 $14.47 |
| Sep 2, 2026 | $14.05 | $14.47 | $13.70 | $14.04 | +$0.11 | +0.79% | 48,767 | $14.17 | $13.70 $14.47 |
| Sep 1, 2026 | $13.88 | $14.11 | $13.68 | $13.93 | +$0.00 | +0.00% | 30,682 | $13.93 | $13.68 $14.11 |
| Aug 31, 2026 | $13.97 | $14.16 | $13.84 | $13.93 | $-0.03 | -0.21% | 19,052 | $13.94 | $13.84 $14.16 |
| Aug 28, 2026 | $14.06 | $14.26 | $13.84 | $13.96 | $-0.14 | -0.99% | 28,366 | $14.10 | $13.84 $14.26 |
| Aug 27, 2026 | $14.36 | $14.38 | $14.07 | $14.10 | $-0.18 | -1.26% | 37,018 | $14.23 | $14.07 $14.38 |
| Aug 26, 2026 | $14.76 | $14.77 | $14.26 | $14.28 | $-0.58 | -3.90% | 32,035 | $14.38 | $14.26 $14.77 |
| Aug 25, 2026 | $14.99 | $14.99 | $14.85 | $14.86 | +$0.04 | +0.27% | 11,351 | $14.88 | $14.85 $14.99 |
| Aug 24, 2026 | $14.75 | $15.12 | $14.75 | $14.82 | +$0.03 | +0.20% | 13,474 | $14.90 | $14.75 $15.12 |
| Aug 21, 2026 | $14.61 | $14.99 | $14.61 | $14.79 | +$0.17 | +1.16% | 18,793 | $14.81 | $14.61 $14.99 |
| Aug 20, 2026 | $14.74 | $14.98 | $14.51 | $14.62 | $-0.16 | -1.08% | 26,300 | $14.69 | $14.51 $14.98 |