ACRES Commercial Realty Stock Price History
NYSE: ACRReal EstateReal Estate Investment TrustsUSD
10.45+0.24 (+2.35%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ACR price history at a glance
The price history for ACRES Commercial Realty (ACR) on this page begins on February 6, 2006, when the stock closed at $171.12; it most recently closed at $10.45 on October 5, 2026. The highest price in this record is $226.44, reached on January 29, 2007; the latest close is 95.4% below that peak. Across the 19 complete calendar years in the table, ACR finished higher in 10 and lower in 9. Its best year was 2024 (+75.2%) and its worst was 2020 (-65.9%).
Over roughly 21 years the share price changed -93.9%, a -12.7% compound annual price return (excluding dividends). In the last 12 months alone, ACR has lost 49.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2006
- $226.44
- Date of high
- Jan 29, 2007
- Low since 2006
- $2.85
- Date of low
- Mar 30, 2020
- 52-week high
- $24.61
- 52-week low
- $9.92
- Last close
- $10.45
ACR returns
1 week
-4.13%
1 month
-24.38%
3 months
-39.67%
6 months
-46.02%
Year to date
-51.03%
1 year
-49.10%
3 years
+28.22%
5 years
-33.48%
ACR price return, excluding dividends.
ACR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.45 | -49.30% |
| 2025 | 20.61 | +22.31% |
| 2024 | 16.85 | +75.16% |
| 2023 | 9.62 | +16.46% |
| 2022 | 8.26 | -33.76% |
| 2021 | 12.47 | +4.18% |
| 2020 | 11.97 | -65.87% |
| 2019 | 35.07 | +15.17% |
| 2018 | 30.45 | +8.32% |
| 2017 | 28.11 | +12.48% |
| 2016 | 24.99 | -34.72% |
| 2015 | 38.28 | -37.08% |
| 2014 | 60.84 | -14.65% |
| 2013 | 71.28 | -0.17% |
| 2012 | 71.40 | +6.06% |
| 2011 | 67.32 | -23.98% |
| 2010 | 88.56 | +50.00% |
| 2009 | 59.04 | +29.47% |
| 2008 | 45.60 | -58.15% |
| 2007 | 108.96 | -46.43% |
| 2006* | 203.40 | +18.86% |
* Partial year: the record begins after the start of 2006; return measured from the first available close.
2026 return is year to date.
ACR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.18 | 10.53 | 10.24 | 10.45 | +2.35% | |
| 10.16 | 10.38 | 10.19 | 10.21 | -0.29% | |
| 10.29 | 10.38 | 10.10 | 10.24 | -0.58% | |
| 10.37 | 10.57 | 10.09 | 10.30 | +0.10% | |
| 10.96 | 10.96 | 10.29 | 10.29 | -5.60% | |
| 10.97 | 11.07 | 10.76 | 10.90 | +0.28% | |
| 11.01 | 11.06 | 10.53 | 10.87 | -1.72% | |
| 10.21 | 11.49 | 10.21 | 11.06 | +9.50% | |
| 10.29 | 10.29 | 9.92 | 10.10 | -2.42% | |
| 10.40 | 10.65 | 10.33 | 10.35 | -1.24% | |
| 10.91 | 10.95 | 10.21 | 10.48 | -4.38% | |
| 11.94 | 12.02 | 10.92 | 10.96 | -7.67% | |
| 12.35 | 12.52 | 11.87 | 11.87 | -4.35% | |
| 12.57 | 12.95 | 12.41 | 12.41 | -1.27% | |
| 13.36 | 13.43 | 12.57 | 12.57 | -5.91% | |
| 13.37 | 13.98 | 13.36 | 13.36 | +0.07% | |
| 13.45 | 13.87 | 13.25 | 13.35 | +0.15% | |
| 13.38 | 13.57 | 13.25 | 13.33 | -0.89% | |
| 13.42 | 13.73 | 13.41 | 13.45 | +0.15% | |
| 13.44 | 13.99 | 13.37 | 13.43 | -0.96% | |
| 13.53 | 13.73 | 13.36 | 13.56 | -0.73% | |
| 13.73 | 13.98 | 13.56 | 13.66 | -1.16% | |
| 14.10 | 14.44 | 13.78 | 13.82 | -2.54% | |
| 14.36 | 14.73 | 14.18 | 14.18 | -0.70% | |
| 14.03 | 14.50 | 14.00 | 14.28 | +0.99% | |
| 14.08 | 14.47 | 14.08 | 14.14 | +0.71% | |
| 14.05 | 14.47 | 13.70 | 14.04 | +0.79% | |
| 13.88 | 14.11 | 13.68 | 13.93 | 0.00% | |
| 13.97 | 14.16 | 13.84 | 13.93 | -0.21% | |
| 14.06 | 14.26 | 13.84 | 13.96 | -0.99% | |
| 14.36 | 14.38 | 14.07 | 14.10 | -1.26% | |
| 14.76 | 14.77 | 14.26 | 14.28 | -3.90% | |
| 14.99 | 14.99 | 14.85 | 14.86 | +0.27% | |
| 14.75 | 15.12 | 14.75 | 14.82 | +0.20% | |
| 14.61 | 14.99 | 14.61 | 14.79 | +1.16% | |
| 14.74 | 14.98 | 14.51 | 14.62 | -1.08% | |
| 15.00 | 15.20 | 14.70 | 14.78 | -0.40% | |
| 14.60 | 15.06 | 14.60 | 14.84 | +2.20% | |
| 14.18 | 15.16 | 13.83 | 14.52 | +1.89% | |
| 14.19 | 14.41 | 13.90 | 14.25 | +0.92% | |
| 14.12 | 14.58 | 14.02 | 14.12 | +0.07% | |
| 14.21 | 14.56 | 14.06 | 14.11 | +0.07% | |
| 14.88 | 14.88 | 14.06 | 14.10 | -0.77% | |
| 15.02 | 15.28 | 14.11 | 14.21 | -6.08% | |
| 14.63 | 15.43 | 14.61 | 15.13 | +3.63% | |
| 14.68 | 15.61 | 14.50 | 14.60 | -0.95% | |
| 15.31 | 15.66 | 14.61 | 14.74 | -3.72% | |
| 16.11 | 16.36 | 14.71 | 15.31 | -3.41% | |
| 17.56 | 17.70 | 15.71 | 15.85 | -9.43% | |
| 17.50 | 17.71 | 17.15 | 17.50 | -0.79% | |
| 17.98 | 17.98 | 17.30 | 17.64 | -3.61% | |
| 18.20 | 18.67 | 18.10 | 18.30 | +1.05% | |
| 18.04 | 18.24 | 17.72 | 18.11 | +1.29% | |
| 17.57 | 18.09 | 17.57 | 17.88 | +1.30% | |
| 17.58 | 17.94 | 17.50 | 17.65 | +1.26% | |
| 17.24 | 17.73 | 17.21 | 17.43 | -0.40% | |
| 17.67 | 17.80 | 17.48 | 17.50 | -0.23% | |
| 17.21 | 17.68 | 17.17 | 17.54 | +0.86% | |
| 17.75 | 17.78 | 17.30 | 17.39 | -2.30% | |
| 17.84 | 18.11 | 17.55 | 17.80 | +0.34% | |
| 17.72 | 17.96 | 17.48 | 17.74 | +0.23% | |
| 17.35 | 18.00 | 17.25 | 17.70 | +1.09% | |
| 17.74 | 17.99 | 17.28 | 17.51 | -0.85% | |
| 17.39 | 17.75 | 17.28 | 17.66 | +1.96% | |
| 17.23 | 17.42 | 17.23 | 17.32 | -0.63% | |
| 17.25 | 17.47 | 17.11 | 17.43 | +0.75% | |
| 17.46 | 17.58 | 17.27 | 17.30 | -1.70% | |
| 18.06 | 18.07 | 17.55 | 17.60 | -2.60% | |
| 17.92 | 18.14 | 17.92 | 18.07 | +0.39% | |
| 18.21 | 18.29 | 17.94 | 18.00 | -0.50% | |
| 17.92 | 18.19 | 17.92 | 18.09 | +1.69% | |
| 17.81 | 18.18 | 17.64 | 17.79 | -1.28% | |
| 18.21 | 18.44 | 17.71 | 18.02 | -2.59% | |
| 17.11 | 18.50 | 16.86 | 18.50 | +8.70% | |
| 17.51 | 17.55 | 16.91 | 17.02 | -2.69% | |
| 18.22 | 18.47 | 17.42 | 17.49 | -3.10% | |
| 17.84 | 18.37 | 17.84 | 18.05 | +2.32% | |
| 16.61 | 17.87 | 16.61 | 17.64 | +6.20% | |
| 16.63 | 16.72 | 15.66 | 16.61 | +0.67% | |
| 16.00 | 16.52 | 15.61 | 16.50 | +3.51% | |
| 16.51 | 16.52 | 15.65 | 15.94 | -2.75% | |
| 17.78 | 17.87 | 15.80 | 16.39 | -8.89% | |
| 18.04 | 18.20 | 17.96 | 17.99 | -0.17% | |
| 17.98 | 18.08 | 17.79 | 18.02 | 0.00% | |
| 18.30 | 18.39 | 18.01 | 18.02 | -1.74% | |
| 18.46 | 18.75 | 18.09 | 18.34 | -0.65% | |
| 18.57 | 18.88 | 18.36 | 18.46 | -0.70% | |
| 18.65 | 18.73 | 18.25 | 18.59 | -0.85% | |
| 19.20 | 19.61 | 18.57 | 18.75 | -1.78% | |
| 20.12 | 20.12 | 19.08 | 19.09 | -6.38% | |
| 19.93 | 20.39 | 19.52 | 20.39 | +1.65% | |
| 20.32 | 20.40 | 20.04 | 20.06 | -1.67% | |
| 20.38 | 20.76 | 20.30 | 20.40 | +0.84% | |
| 19.71 | 20.46 | 19.71 | 20.23 | +1.81% | |
| 19.98 | 19.98 | 19.55 | 19.87 | -0.85% | |
| 19.79 | 20.11 | 19.63 | 20.04 | +2.09% | |
| 19.69 | 19.70 | 19.44 | 19.63 | +0.56% | |
| 19.98 | 19.98 | 19.42 | 19.52 | -2.11% | |
| 19.68 | 20.00 | 19.46 | 19.94 | +1.89% | |
| 19.51 | 19.63 | 19.47 | 19.57 | -0.31% | |
| 19.78 | 20.14 | 19.50 | 19.63 | +0.31% | |
| 20.42 | 20.68 | 19.39 | 19.57 | -5.32% | |
| 20.69 | 21.19 | 20.66 | 20.67 | -0.72% | |
| 20.89 | 21.70 | 20.80 | 20.82 | -1.05% | |
| 21.72 | 21.76 | 21.01 | 21.04 | -4.15% | |
| 22.38 | 22.49 | 21.75 | 21.95 | -2.88% | |
| 22.60 | 22.89 | 22.40 | 22.60 | -0.57% | |
| 22.90 | 22.90 | 22.40 | 22.73 | -0.48% | |
| 22.80 | 23.15 | 22.36 | 22.84 | +0.88% | |
| 21.78 | 22.73 | 21.65 | 22.64 | +4.00% | |
| 21.72 | 22.22 | 21.69 | 21.77 | -0.32% | |
| 21.05 | 22.05 | 20.67 | 21.84 | +3.56% | |
| 20.25 | 21.20 | 20.25 | 21.09 | +2.08% | |
| 20.32 | 20.66 | 20.24 | 20.66 | +0.83% | |
| 20.29 | 20.54 | 20.29 | 20.49 | +0.49% | |
| 20.24 | 20.53 | 20.22 | 20.39 | +0.05% | |
| 20.18 | 20.38 | 20.17 | 20.38 | +0.79% | |
| 20.94 | 20.94 | 20.13 | 20.22 | +0.15% | |
| 20.15 | 20.21 | 19.99 | 20.19 | +0.55% | |
| 20.31 | 20.40 | 19.88 | 20.08 | -1.76% | |
| 20.37 | 20.53 | 20.31 | 20.44 | +0.20% | |
| 20.00 | 20.44 | 19.99 | 20.40 | +2.77% | |
| 19.67 | 19.88 | 19.67 | 19.85 | +0.15% | |
| 19.65 | 19.86 | 19.51 | 19.82 | +0.20% | |
| 19.53 | 19.78 | 19.40 | 19.78 | +1.23% | |
| 19.19 | 19.56 | 19.17 | 19.54 | +0.93% | |
| 19.12 | 19.36 | 19.12 | 19.36 | +0.73% | |
| 19.21 | 19.27 | 19.03 | 19.22 | +0.10% | |
| 19.26 | 19.32 | 19.07 | 19.20 | +0.73% | |
| 18.90 | 19.37 | 18.90 | 19.06 | +0.26% | |
| 18.79 | 19.24 | 18.79 | 19.01 | +0.80% | |
| 19.17 | 19.40 | 18.64 | 18.86 | -1.67% | |
| 19.36 | 19.40 | 19.18 | 19.18 | -0.72% | |
| 19.12 | 19.35 | 18.95 | 19.32 | +2.11% | |
| 18.93 | 19.31 | 18.87 | 18.92 | +0.53% | |
| 18.82 | 19.06 | 18.70 | 18.82 | -0.58% | |
| 18.91 | 19.22 | 18.86 | 18.93 | -0.58% | |
| 19.23 | 19.23 | 18.96 | 19.04 | +0.21% | |
| 19.56 | 19.56 | 19.00 | 19.00 | -2.71% | |
| 19.07 | 19.66 | 18.94 | 19.53 | +2.79% | |
| 18.83 | 19.01 | 18.75 | 19.00 | +0.96% | |
| 18.80 | 19.04 | 18.73 | 18.82 | +0.11% | |
| 18.86 | 19.02 | 18.80 | 18.80 | -1.16% | |
| 19.26 | 19.26 | 19.00 | 19.02 | -0.63% | |
| 19.08 | 19.23 | 19.04 | 19.14 | +0.68% | |
| 19.01 | 19.06 | 18.90 | 19.01 | -0.11% | |
| 18.90 | 19.12 | 18.90 | 19.03 | +0.37% | |
| 18.92 | 19.11 | 18.88 | 18.96 | +0.11% | |
| 19.01 | 19.38 | 18.76 | 18.94 | -0.32% | |
| 18.88 | 19.06 | 18.66 | 19.00 | -0.11% | |
| 19.12 | 19.17 | 18.54 | 19.02 | -0.89% | |
| 18.95 | 19.62 | 18.68 | 19.19 | +1.11% | |
| 18.83 | 19.03 | 18.74 | 18.98 | +1.12% | |
| 18.50 | 18.77 | 18.36 | 18.77 | +1.19% | |
| 18.47 | 18.68 | 18.32 | 18.55 | +0.22% | |
| 18.55 | 18.79 | 18.38 | 18.51 | -0.75% | |
| 18.96 | 18.96 | 18.56 | 18.65 | -0.11% | |
| 18.62 | 18.69 | 18.50 | 18.67 | +0.43% | |
| 18.50 | 18.71 | 18.49 | 18.59 | -0.05% | |
| 18.41 | 18.94 | 18.32 | 18.60 | +0.11% | |
| 18.62 | 18.72 | 18.49 | 18.58 | -0.27% | |
| 18.53 | 18.98 | 18.53 | 18.63 | -0.32% | |
| 18.74 | 18.98 | 18.67 | 18.69 | +0.21% | |
| 18.41 | 18.85 | 18.41 | 18.65 | +0.32% | |
| 18.40 | 18.67 | 18.36 | 18.59 | +0.76% | |
| 18.20 | 18.50 | 18.20 | 18.45 | +1.26% | |
| 18.23 | 18.43 | 17.91 | 18.22 | +0.22% | |
| 18.74 | 18.97 | 18.18 | 18.18 | -3.25% | |
| 18.62 | 18.94 | 18.59 | 18.79 | 0.00% | |
| 17.94 | 19.06 | 17.78 | 18.79 | +5.09% | |
| 18.95 | 18.95 | 17.56 | 17.88 | -5.20% | |
| 19.42 | 19.42 | 18.84 | 18.86 | -2.08% | |
| 19.44 | 19.64 | 19.01 | 19.26 | -1.28% | |
| 19.26 | 19.56 | 19.22 | 19.51 | +1.88% | |
| 19.33 | 19.33 | 18.67 | 19.15 | -1.90% | |
| 19.31 | 19.52 | 19.19 | 19.52 | +1.93% | |
| 19.26 | 19.43 | 19.12 | 19.15 | -1.14% | |
| 19.31 | 19.49 | 18.64 | 19.37 | +0.10% | |
| 19.73 | 19.92 | 19.32 | 19.35 | -2.96% | |
| 20.01 | 20.45 | 19.86 | 19.94 | -0.94% | |
| 20.19 | 20.59 | 19.85 | 20.13 | -1.13% | |
| 20.00 | 20.82 | 20.00 | 20.36 | +1.55% | |
| 20.18 | 20.43 | 20.05 | 20.05 | -1.33% | |
| 20.54 | 20.84 | 20.27 | 20.32 | -1.31% | |
| 20.10 | 20.82 | 20.10 | 20.59 | +1.98% | |
| 20.15 | 20.26 | 19.94 | 20.19 | +0.60% | |
| 20.39 | 20.39 | 19.98 | 20.07 | -1.62% | |
| 20.62 | 20.70 | 20.27 | 20.40 | -1.54% | |
| 20.47 | 20.85 | 20.39 | 20.72 | +0.88% | |
| 19.88 | 20.64 | 19.88 | 20.54 | +2.75% | |
| 20.25 | 20.42 | 19.92 | 19.99 | -0.70% | |
| 20.22 | 20.33 | 20.00 | 20.13 | -1.28% | |
| 20.32 | 20.63 | 20.32 | 20.39 | -1.07% | |
| 21.21 | 21.32 | 20.61 | 20.61 | -3.42% | |
| 21.37 | 21.89 | 20.92 | 21.34 | +0.19% | |
| 21.37 | 21.41 | 21.14 | 21.30 | -0.51% | |
| 21.55 | 21.61 | 21.24 | 21.41 | -1.11% | |
| 22.00 | 22.11 | 21.56 | 21.65 | -2.39% | |
| 22.46 | 22.46 | 21.92 | 22.18 | -1.68% | |
| 23.97 | 23.97 | 22.45 | 22.56 | -2.88% | |
| 23.20 | 23.97 | 22.83 | 23.23 | +0.04% | |
| 24.08 | 24.61 | 23.22 | 23.22 | -3.41% | |
| 24.00 | 24.57 | 23.52 | 24.04 | +0.71% | |
| 23.53 | 24.45 | 23.48 | 23.87 | +0.93% | |
| 23.70 | 23.98 | 23.52 | 23.65 | +0.08% | |
| 23.80 | 23.97 | 23.53 | 23.63 | -0.34% | |
| 23.85 | 23.99 | 23.44 | 23.71 | +0.04% | |
| 23.47 | 23.85 | 22.99 | 23.70 | +1.80% | |
| 23.44 | 23.85 | 22.74 | 23.28 | -0.68% | |
| 23.83 | 24.04 | 23.42 | 23.44 | -1.18% | |
| 23.54 | 24.17 | 23.20 | 23.72 | +0.85% | |
| 23.08 | 23.71 | 22.62 | 23.52 | +2.39% | |
| 22.59 | 23.10 | 21.55 | 22.97 | +2.00% | |
| 20.55 | 22.74 | 20.55 | 22.52 | +8.90% | |
| 21.29 | 21.29 | 20.48 | 20.68 | -1.85% | |
| 21.25 | 21.44 | 20.69 | 21.07 | -0.66% | |
| 21.08 | 21.21 | 21.00 | 21.21 | +0.66% | |
| 21.11 | 21.37 | 20.70 | 21.07 | -0.94% | |
| 20.81 | 21.33 | 20.61 | 21.27 | +2.95% | |
| 20.54 | 21.00 | 20.40 | 20.66 | +1.13% | |
| 19.73 | 20.58 | 19.73 | 20.43 | +3.29% | |
| 20.92 | 20.92 | 19.60 | 19.78 | -4.67% | |
| 21.07 | 21.10 | 20.58 | 20.75 | -2.76% | |
| 21.38 | 21.61 | 21.02 | 21.34 | -0.37% | |
| 21.35 | 21.61 | 21.35 | 21.42 | 0.00% | |
| 21.57 | 21.58 | 21.31 | 21.42 | -0.19% | |
| 21.32 | 21.66 | 21.32 | 21.46 | -0.23% | |
| 21.50 | 21.75 | 21.33 | 21.51 | +0.14% | |
| 21.46 | 21.89 | 21.29 | 21.48 | -1.06% | |
| 22.05 | 22.05 | 21.60 | 21.71 | -1.27% | |
| 21.82 | 22.05 | 21.71 | 21.99 | +1.10% | |
| 21.80 | 21.98 | 21.63 | 21.75 | +0.28% | |
| 21.50 | 21.85 | 21.50 | 21.69 | +0.46% | |
| 21.34 | 21.79 | 21.30 | 21.59 | +0.79% | |
| 21.00 | 21.46 | 20.98 | 21.42 | +2.00% | |
| 20.81 | 21.05 | 20.70 | 21.00 | +0.96% | |
| 20.50 | 20.99 | 19.91 | 20.80 | +9.99% | |
| 19.16 | 19.30 | 18.61 | 18.91 | -0.58% | |
| 19.09 | 19.26 | 18.89 | 19.02 | -0.47% | |
| 19.23 | 19.45 | 19.09 | 19.11 | -0.68% | |
| 19.26 | 19.62 | 19.00 | 19.24 | -0.16% | |
| 19.40 | 19.49 | 19.25 | 19.27 | -0.05% | |
| 19.46 | 19.54 | 19.17 | 19.28 | -0.16% | |
| 19.57 | 19.76 | 19.25 | 19.31 | -1.33% | |
| 19.16 | 19.80 | 19.16 | 19.57 | +1.45% | |
| 20.23 | 20.35 | 18.99 | 19.29 | -4.93% | |
| 20.32 | 20.80 | 20.25 | 20.29 | -1.31% | |
| 20.21 | 20.72 | 20.21 | 20.56 | +0.29% | |
| 20.30 | 20.62 | 20.30 | 20.50 | -0.15% | |
| 20.31 | 20.60 | 20.31 | 20.53 | +1.38% | |
| 20.53 | 20.64 | 20.25 | 20.25 | -1.36% | |
| 20.67 | 20.96 | 20.45 | 20.53 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ACR chart for longer ranges.