Acres Commercial Realty Corp (ACR) Historical Stock Data
23.71 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACR is up 0.41% a day on average. There have been 18 days where Acres Commercial Realty Corp closed green and 12 days where ACR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 23.85 | 23.71 | ↓$0.14 (-0.59%) | 23.57 | 23.98 | 28.44K |
| 2025-12-11 | 23.47 | 23.70 | ↑$0.23 (0.98%) | 22.99 | 23.85 | 29.21K |
| 2025-12-10 | 23.44 | 23.28 | ↓$0.16 (-0.68%) | 23.01 | 23.78 | 38.53K |
| 2025-12-09 | 23.83 | 23.44 | ↓$0.39 (-1.64%) | 23.44 | 24.01 | 27.94K |
| 2025-12-08 | 23.54 | 23.72 | ↑$0.18 (0.76%) | 23.20 | 24.09 | 40.73K |
| 2025-12-05 | 23.08 | 23.52 | ↑$0.44 (1.91%) | 22.62 | 23.70 | 80.34K |
| 2025-12-04 | 22.59 | 22.97 | ↑$0.38 (1.68%) | 21.55 | 23.05 | 47.10K |
| 2025-12-03 | 20.55 | 22.52 | ↑$1.97 (9.59%) | 20.55 | 22.74 | 48.63K |
| 2025-12-02 | 21.29 | 20.68 | ↓$0.61 (-2.87%) | 20.48 | 21.29 | 12.17K |
| 2025-12-01 | 21.25 | 21.07 | ↓$0.18 (-0.85%) | 20.69 | 21.44 | 41K |
| 2025-11-28 | 21.08 | 21.21 | ↑$0.13 (0.62%) | 21.00 | 21.21 | 2.53K |
| 2025-11-26 | 21.11 | 21.07 | ↓$0.04 (-0.19%) | 20.81 | 21.37 | 13.31K |
| 2025-11-25 | 20.81 | 21.27 | ↑$0.46 (2.21%) | 20.61 | 21.27 | 20.11K |
| 2025-11-24 | 20.54 | 20.66 | ↑$0.12 (0.58%) | 20.40 | 21.00 | 21.88K |
| 2025-11-21 | 19.73 | 20.43 | ↑$0.70 (3.55%) | 19.73 | 20.58 | 392.58K |
| 2025-11-20 | 20.92 | 19.78 | ↓$1.14 (-5.45%) | 19.60 | 20.92 | 19.76K |
| 2025-11-19 | 21.07 | 20.75 | ↓$0.32 (-1.52%) | 20.73 | 21.10 | 15.70K |
| 2025-11-18 | 21.38 | 21.34 | ↓$0.04 (-0.19%) | 21.02 | 21.61 | 19.82K |
| 2025-11-17 | 21.35 | 21.42 | ↑$0.07 (0.33%) | 21.35 | 21.61 | 19.11K |
| 2025-11-14 | 21.57 | 21.42 | ↓$0.15 (-0.70%) | 21.31 | 21.58 | 12.98K |
| 2025-11-13 | 21.32 | 21.46 | ↑$0.14 (0.66%) | 21.32 | 21.66 | 22.82K |
| 2025-11-12 | 21.50 | 21.51 | ↑$0.01 (0.05%) | 21.40 | 21.75 | 21.36K |
| 2025-11-11 | 21.46 | 21.48 | ↑$0.02 (0.09%) | 21.29 | 21.89 | 16.05K |
| 2025-11-10 | 22.05 | 21.71 | ↓$0.34 (-1.54%) | 21.60 | 22.05 | 17.40K |
| 2025-11-07 | 21.82 | 21.99 | ↑$0.17 (0.78%) | 21.76 | 22.05 | 21.31K |
| 2025-11-06 | 21.80 | 21.75 | ↓$0.05 (-0.23%) | 21.72 | 21.98 | 19.54K |
| 2025-11-05 | 21.50 | 21.69 | ↑$0.19 (0.88%) | 21.50 | 21.85 | 27.11K |
| 2025-11-04 | 21.34 | 21.59 | ↑$0.25 (1.18%) | 21.34 | 21.79 | 25.47K |
| 2025-11-03 | 21.00 | 21.42 | ↑$0.42 (2.00%) | 20.98 | 21.46 | 29.08K |
| 2025-10-31 | 20.81 | 21.00 | ↑$0.19 (0.91%) | 20.70 | 21.02 | 19.21K |
Create an account or log in to view more rows.
$ACR my hands are made out of diamonds
$ACR very nice
$ACR hang tight
ignore fud and buy dips if you can
everyone be okay????
$ACR bought more
$ACR buy and hodl friends. we may be early
but we are not wrong. very soon.
$ACR longer we hold
more pressure on the shorts
$ACR Love this stock.
Light taps
$ACR we finna be at the top yo
$ACR run it!
$ACR Now I'm worried....