ACRES Commercial Realty Corporation (ACR-D)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725662400 | 22.66 | -0.35 | -1.52 | 23.02 | 23.0699 | 22.66 | 7343 |
| 1725576000 | 23.01 | -0.1 | -0.43 | 23.19 | 23.1999 | 22.92 | 11651 |
| 1725489600 | 23.11 | -0.2 | -0.86 | 23.31 | 23.31 | 22.89 | 9754 |
| 1725403200 | 23.31 | 0.03 | 0.13 | 23.28 | 23.3298 | 23.206 | 1285 |
| 1725057600 | 23.28 | -0.12 | -0.51 | 23.6 | 23.6388 | 23.11 | 2768 |
| 1724971200 | 23.4 | 0 | 0.00 | 23.23 | 23.4 | 23.0901 | 2374 |
| 1724884800 | 23.4 | -0.03 | -0.12 | 23.24 | 23.4 | 23.09 | 3328 |
| 1724798400 | 23.4291 | 0.22 | 0.94 | 23.26 | 23.46 | 22.86 | 3968 |
| 1724712000 | 23.21 | -0.39 | -1.65 | 23.6 | 23.643 | 23.03 | 4775 |
| 1724452800 | 23.6 | 0 | 0.00 | 23.7 | 23.7 | 23.5901 | 2768 |
| 1724366400 | 23.6 | 0.35 | 1.51 | 23.25 | 23.97 | 23.2499 | 8283 |
| 1724280000 | 23.25 | 0.52 | 2.31 | 22.76 | 23.25 | 22.76 | 2694 |
| 1724193600 | 22.725 | 0.12 | 0.51 | 22.71 | 22.8198 | 22.6 | 4493 |
| 1724107200 | 22.61 | -0.26 | -1.14 | 22.87 | 22.8799 | 22.6 | 1815 |
| 1723848000 | 22.87 | 0.23 | 1.01 | 22.68 | 22.87 | 22.68 | 4787 |
| 1723761600 | 22.642 | 0.04 | 0.19 | 22.66 | 22.68 | 22.5 | 1792 |
| 1723675200 | 22.6 | -0.06 | -0.28 | 22.61 | 22.6799 | 22.5001 | 1483 |
| 1723588800 | 22.6635 | -0.03 | -0.12 | 22.48 | 22.6635 | 22.48 | 2371 |
| 1723502400 | 22.69 | -0.3 | -1.30 | 22.99 | 22.99 | 22.69 | 763 |
| 1723243200 | 22.99 | 0.02 | 0.09 | 22.66 | 22.99 | 22.57 | 3863 |
| 1723156800 | 22.97 | 0.1 | 0.44 | 22.78 | 23.11 | 22.65 | 2619 |
| 1723070400 | 22.87 | -1.12 | -4.67 | 23.99 | 23.99 | 22.36 | 30028 |
| 1722984000 | 23.99 | 0.13 | 0.54 | 23.86 | 24.15 | 23.65 | 10108 |
| 1722897600 | 23.86 | -0.12 | -0.50 | 24.37 | 24.37 | 23.8 | 4715 |
| 1722638400 | 23.98 | 0.07 | 0.29 | 23.89 | 24.49 | 23.62 | 8298 |
| 1722552000 | 23.91 | 0.01 | 0.04 | 23.86 | 24.46 | 23.78 | 52847 |
| 1722465600 | 23.9 | 1.63 | 7.32 | 22.3 | 24.05 | 22.3 | 68326 |
| 1722379200 | 22.2699 | 0.19 | 0.86 | 22.15 | 22.2716 | 22.12 | 4641 |
| 1722292800 | 22.08 | -0.6 | -2.65 | 22.7 | 22.79 | 22.08 | 6023 |
| 1722033600 | 22.68 | -0.03 | -0.13 | 22.75 | 22.775 | 22.64 | 4200 |
| 1721947200 | 22.7095 | 0.13 | 0.57 | 22.64 | 22.77 | 22.64 | 2391 |
| 1721860800 | 22.5799 | 0.02 | 0.11 | 22.44 | 22.58 | 22.4 | 4509 |
| 1721774400 | 22.5558 | 0.22 | 0.97 | 22.55 | 22.65 | 22.35 | 4928 |
| 1721688000 | 22.3401 | 0.39 | 1.78 | 22.14 | 22.42 | 22.14 | 1653 |
| 1721428800 | 21.95 | 0.15 | 0.69 | 21.8 | 21.96 | 21.8 | 2092 |
| 1721342400 | 21.8 | 0.11 | 0.49 | 21.75 | 21.82 | 21.6453 | 3176 |
| 1721256000 | 21.6946 | 0.02 | 0.07 | 21.7 | 21.7 | 21.6875 | 2930 |
| 1721169600 | 21.6788 | 0.18 | 0.83 | 21.5176 | 21.7 | 21.5176 | 2970 |
| 1721083200 | 21.5 | 0.05 | 0.23 | 21.64 | 21.64 | 21.4999 | 2710 |
| 1720824000 | 21.45 | -0.08 | -0.37 | 21.55 | 21.6 | 21.45 | 1886 |
| 1720737600 | 21.53 | 0.09 | 0.42 | 21.4478 | 21.53 | 21.4478 | 1715 |
| 1720651200 | 21.44 | -0.01 | -0.05 | 21.48 | 21.48 | 21.25 | 1082 |
| 1720564800 | 21.45 | 0.19 | 0.88 | 21.0001 | 21.47 | 21.0001 | 2337 |
| 1720478400 | 21.2621 | -0.15 | -0.69 | 21.42 | 21.48 | 21.2 | 3643 |
| 1720219200 | 21.41 | 0.05 | 0.23 | 21.4 | 21.44 | 21.4 | 2490 |
| 1720040640 | 21.3608 | -0.08 | -0.37 | 21.43 | 21.43 | 21.3608 | 1689 |
| 1719960000 | 21.44 | 0.44 | 2.10 | 20.98 | 21.45 | 20.98 | 3132 |
| 1719873600 | 21 | -0.71 | -3.27 | 21.4 | 21.4 | 21 | 4317 |
| 1719614400 | 21.71 | -0.08 | -0.37 | 21.6 | 21.79 | 21.49 | 5700 |
| 1719528000 | 21.79 | -0.01 | -0.05 | 21.82 | 22 | 21.4901 | 19182 |
| 1719441600 | 21.8 | -0.09 | -0.40 | 21.88 | 22.0107 | 21.8 | 10173 |
| 1719355200 | 21.8879 | -0.01 | -0.04 | 21.85 | 21.9 | 21.75 | 2947 |
| 1719268800 | 21.8962 | 0.15 | 0.67 | 21.78 | 22.01 | 21.78 | 2356 |
| 1719009600 | 21.75 | -0.05 | -0.23 | 21.69 | 21.75 | 21.5 | 3531 |
| 1718923200 | 21.8 | 0.19 | 0.88 | 21.75 | 21.97 | 21.75 | 10737 |
| 1718750400 | 21.61 | -0.05 | -0.23 | 21.7764 | 21.8 | 21.5 | 739 |
| 1718664000 | 21.66 | 0.01 | 0.05 | 21.65 | 21.6644 | 21.48 | 1576 |
| 1718404800 | 21.65 | 0 | 0.00 | 21.42 | 21.65 | 21.23 | 2516 |
| 1718318400 | 21.65 | -0.19 | -0.87 | 21.8 | 21.9144 | 21.65 | 2528 |
| 1718232000 | 21.84 | 0.05 | 0.23 | 22.065 | 22.065 | 21.5 | 6118 |
| 1718145600 | 21.79 | -0.01 | -0.05 | 21.77 | 21.8 | 21.77 | 1577 |
| 1718059200 | 21.8 | 0.17 | 0.79 | 21.63 | 21.8 | 21.63 | 832 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
