ACRES Commercial Realty Corp. (ACR) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
ACR Historical Performance
Short-Term Returns
ACR Stock Price Trajectory (2011–2026)
As of May 8, 2026, ACRES Commercial Realty Corp. (ACR) trades at $22.73, representing a +22.9% return over the past year. The stock has delivered a +44.1% total return over five years (+7.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $396.00 on July 25, 2006. From this peak, ACR has corrected -94.3%, currently trading 12% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers TRTX (+12.9% 1Y), BXMT (+2.1% 1Y), and KREF (-27.9% 1Y), ACR has outperformed the peer group average. Compare ACR vs TRTX →
ACR Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 22.90 | 22.90 | 22.51 | 22.73 | 13K | -0.48% |
| 2026-05-06 | 22.80 | 23.11 | 22.36 | 22.84 | 19K | +0.88% |
| 2026-05-05 | 21.78 | 22.75 | 21.65 | 22.64 | 22K | +4.00% |
| 2026-05-04 | 21.72 | 22.22 | 21.69 | 21.77 | 22K | -0.32% |
| 2026-05-01 | 20.67 | 22.05 | 20.67 | 21.84 | 36K | +3.56% |
| 2026-04-30 | 20.25 | 21.20 | 20.25 | 21.09 | 61K | +2.08% |
| 2026-04-29 | 20.32 | 20.66 | 20.24 | 20.66 | 14K | +0.83% |
| 2026-04-28 | 20.41 | 20.54 | 20.29 | 20.49 | 14K | +0.49% |
| 2026-04-27 | 20.30 | 20.52 | 20.22 | 20.39 | 14K | +0.05% |
| 2026-04-24 | 20.18 | 20.38 | 20.18 | 20.38 | 14K | +0.79% |
| 2026-04-23 | 20.94 | 20.94 | 20.13 | 20.22 | 12K | +0.15% |
| 2026-04-22 | 20.15 | 20.23 | 19.99 | 20.19 | 10K | +0.55% |
| 2026-04-21 | 20.31 | 20.40 | 19.88 | 20.08 | 17K | -1.76% |
| 2026-04-20 | 20.37 | 20.52 | 20.30 | 20.44 | 8K | +0.20% |
| 2026-04-17 | 20.00 | 20.42 | 19.99 | 20.40 | 21K | +2.77% |
| 2026-04-16 | 19.72 | 19.88 | 19.67 | 19.85 | 10K | +0.15% |
| 2026-04-15 | 19.70 | 19.86 | 19.51 | 19.82 | 11K | +0.20% |
| 2026-04-14 | 19.53 | 19.92 | 19.40 | 19.78 | 13K | +1.23% |
| 2026-04-13 | 19.19 | 19.55 | 19.17 | 19.54 | 12K | +0.93% |
| 2026-04-10 | 19.12 | 19.36 | 19.12 | 19.36 | 16K | +0.73% |
| 2026-04-09 | 19.21 | 19.27 | 19.03 | 19.22 | 15K | +0.10% |
| 2026-04-08 | 19.26 | 19.32 | 19.12 | 19.20 | 13K | +0.73% |
| 2026-04-07 | 18.90 | 19.37 | 18.90 | 19.06 | 10K | +0.26% |
| 2026-04-06 | 18.79 | 19.24 | 18.79 | 19.01 | 8K | +0.80% |
| 2026-04-02 | 19.17 | 19.40 | 18.63 | 18.86 | 18K | -1.67% |
| 2026-04-01 | 19.36 | 19.40 | 19.18 | 19.18 | 16K | -0.72% |
| 2026-03-31 | 19.07 | 19.32 | 18.95 | 19.32 | 18K | +2.11% |
| 2026-03-30 | 18.93 | 19.31 | 18.87 | 18.92 | 16K | +0.53% |
| 2026-03-27 | 18.96 | 19.06 | 18.70 | 18.82 | 18K | -0.58% |
| 2026-03-26 | 18.91 | 19.22 | 18.86 | 18.93 | 17K | -0.58% |
See ACR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ACR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ACR vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonACR — Frequently Asked Questions
Quick answers to the most common questions about buying ACR stock.
How has ACR stock performed recently?
ACR returned +22.9% over the past year, beating its 5-year annualized CAGR of +7.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ACR's all-time high price?
ACRES Commercial Realty Corp. reached $396.00 on 2006-07-25. The 52-week high is $24.61. Current 1-year return of +22.9% places the stock closer to historical peaks.
Where can I download ACR historical price data?
This page provides ACR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.