ACRES Commercial Realty Corp. (ACR) Stock Price History
Historical prices from 2006 to 2026
- 1M
- -16.6%
- 3M
- -40.3%
- YTD
- -49.2%
- 1Y
- -45.7%
- 3Y
- +14.5%
- 5Y
- -8.1%
Loading 10-year price history...
ACR Historical Performance
ACR Annual Returns
Year-by-year price performance · 2006–2026
- 2006 annual price return
- -89.2%
- 2007 annual price return
- -38.4%
- 2008 annual price return
- -47.0%
- 2009 annual price return
- +70.5%
- 2010 annual price return
- +69.3%
- 2011 annual price return
- -14.8%
- 2012 annual price return
- +14.9%
- 2013 annual price return
- +16.0%
- 2014 annual price return
- -1.0%
- 2015 annual price return
- -26.2%
- 2016 annual price return
- -27.4%
- 2017 annual price return
- +13.0%
- 2018 annual price return
- +11.7%
- 2019 annual price return
- +26.1%
- 2020 annual price return
- -66.0%
- 2021 annual price return
- +9.1%
- 2022 annual price return
- -34.4%
- 2023 annual price return
- +14.5%
- 2024 annual price return
- +64.3%
- 2025 annual price return
- +29.5%
- 2026 annual price return
- -49.3%
ACR Stock Price Trajectory (2006–2026)
As of October 22, 2026, ACRES Commercial Realty Corp. (ACR) trades at $10.48, representing a -45.7% return over the past year. The stock has delivered a -34.4% total return over five years (-8.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $396.00 on July 25, 2006. From this peak, ACR has corrected -97.4%, currently trading 39% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers TRTX (-33.4% 1Y), BXMT (-43.6% 1Y), and KREF (-36.9% 1Y), ACR has underperformed the peer group average. Compare ACR vs TRTX →
ACR Historical Price Data · from 2006
Rows 1–50 of 5,210| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-21 | 10.42 | 10.69 | 10.21 | 10.48 | 26K | +0.10% |
| 2026-10-20 | 10.34 | 10.60 | 10.31 | 10.47 | 15K | +0.29% |
| 2026-10-19 | 10.28 | 10.47 | 10.18 | 10.44 | 34K | +0.38% |
| 2026-10-16 | 10.51 | 10.63 | 10.25 | 10.40 | 30K | -0.67% |
| 2026-10-15 | 10.15 | 10.50 | 10.02 | 10.47 | 61K | +4.80% |
| 2026-10-14 | 10.05 | 10.15 | 9.91 | 9.99 | 43K | -1.38% |
| 2026-10-13 | 10.31 | 10.51 | 10.08 | 10.13 | 71K | -4.16% |
| 2026-10-12 | 10.34 | 10.61 | 10.22 | 10.57 | 59K | +1.15% |
| 2026-10-09 | 10.18 | 10.53 | 10.18 | 10.45 | 50K | +2.35% |
| 2026-10-08 | 10.16 | 10.38 | 10.16 | 10.21 | 33K | -0.29% |
| 2026-10-07 | 10.29 | 10.38 | 10.07 | 10.24 | 52K | -0.58% |
| 2026-10-06 | 10.37 | 10.57 | 10.09 | 10.30 | 30K | +0.10% |
| 2026-10-05 | 10.96 | 10.96 | 10.29 | 10.29 | 39K | -5.60% |
| 2026-10-02 | 10.97 | 11.07 | 10.76 | 10.90 | 26K | +0.28% |
| 2026-10-01 | 11.01 | 11.06 | 10.53 | 10.87 | 60K | -1.72% |
| 2026-09-30 | 10.21 | 11.49 | 10.21 | 11.06 | 119K | +9.50% |
| 2026-09-29 | 10.29 | 10.29 | 9.91 | 10.10 | 44K | -2.42% |
| 2026-09-28 | 10.40 | 10.65 | 10.33 | 10.35 | 59K | -1.24% |
| 2026-09-25 | 10.91 | 10.95 | 10.21 | 10.48 | 59K | -4.38% |
| 2026-09-24 | 11.94 | 12.02 | 10.92 | 10.96 | 45K | -7.67% |
| 2026-09-23 | 12.35 | 12.52 | 11.87 | 11.87 | 49K | -4.35% |
| 2026-09-22 | 12.57 | 12.95 | 12.41 | 12.41 | 38K | -1.27% |
| 2026-09-21 | 13.36 | 13.43 | 12.57 | 12.57 | 133K | -5.91% |
| 2026-09-18 | 13.37 | 13.98 | 13.36 | 13.36 | 190K | +0.07% |
| 2026-09-17 | 13.45 | 13.87 | 13.25 | 13.35 | 41K | +0.15% |
| 2026-09-16 | 13.38 | 13.57 | 13.25 | 13.33 | 27K | -0.89% |
| 2026-09-15 | 13.42 | 13.73 | 13.41 | 13.45 | 28K | +0.15% |
| 2026-09-14 | 13.44 | 13.99 | 13.37 | 13.43 | 26K | -0.96% |
| 2026-09-11 | 13.53 | 13.73 | 13.36 | 13.56 | 34K | -0.73% |
| 2026-09-10 | 13.73 | 13.98 | 13.56 | 13.66 | 43K | -1.16% |
| 2026-09-09 | 14.10 | 14.44 | 13.78 | 13.82 | 39K | -2.54% |
| 2026-09-08 | 14.36 | 14.73 | 14.18 | 14.18 | 29K | -0.70% |
| 2026-09-04 | 14.03 | 14.50 | 14.00 | 14.28 | 44K | +0.99% |
| 2026-09-03 | 14.08 | 14.47 | 14.08 | 14.14 | 18K | +0.71% |
| 2026-09-02 | 14.05 | 14.47 | 13.70 | 14.04 | 49K | +0.79% |
| 2026-09-01 | 13.88 | 14.11 | 13.68 | 13.93 | 31K | 0.00% |
| 2026-08-31 | 13.97 | 14.16 | 13.84 | 13.93 | 19K | -0.21% |
| 2026-08-28 | 14.06 | 14.26 | 13.84 | 13.96 | 28K | -0.99% |
| 2026-08-27 | 14.36 | 14.38 | 14.07 | 14.10 | 37K | -1.26% |
| 2026-08-26 | 14.76 | 14.77 | 14.26 | 14.28 | 32K | -3.90% |
| 2026-08-25 | 14.99 | 14.99 | 14.85 | 14.86 | 11K | +0.27% |
| 2026-08-24 | 14.75 | 15.12 | 14.75 | 14.82 | 14K | +0.20% |
| 2026-08-21 | 14.61 | 14.99 | 14.61 | 14.79 | 19K | +1.16% |
| 2026-08-20 | 14.74 | 14.98 | 14.51 | 14.62 | 26K | -1.08% |
| 2026-08-19 | 15.00 | 15.20 | 14.70 | 14.78 | 14K | -0.40% |
| 2026-08-18 | 14.60 | 15.06 | 14.60 | 14.84 | 32K | +2.20% |
| 2026-08-17 | 14.18 | 15.16 | 13.83 | 14.52 | 48K | +1.89% |
| 2026-08-14 | 14.19 | 14.41 | 13.90 | 14.25 | 17K | +0.92% |
| 2026-08-13 | 14.12 | 14.58 | 14.02 | 14.12 | 17K | +0.07% |
| 2026-08-12 | 14.21 | 14.56 | 14.06 | 14.11 | 26K | +0.07% |
ACR Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ACR — Frequently Asked Questions
Quick answers to the most common questions about buying ACR stock.
How has ACR stock performed recently?
ACR declined -45.7% over the past year, below its 5-year annualized CAGR of -8.1%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 -45.7% places the stock further from 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 2006-2026, downloadable in CSV format.