S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

ACRES CMMRC REIT (ACR)

NYSE

$18.04+$0.40 (+2.27%)

Price as of Jun 23, 2026 4:10 PM EDT

$125.8M
Market Cap
2.26%
1-Year Change
REIT - Mortgage
Industry

1 Month
-10.14%

Low Price$15.94

High Price$20.40
3 Months
-7.16%

Low Price$15.94

High Price$22.84
1 Year
+2.26%

Low Price$15.94

High Price$24.04

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/22/2026	16.61	17.87	16.61	17.64	+6.20%	108,376
06/18/2026	16.63	16.72	15.66	16.61	+0.67%	198,883
06/17/2026	16.00	16.52	15.61	16.50	+3.51%	67,401
06/16/2026	16.51	16.52	15.65	15.94	-2.75%	76,685
06/15/2026	17.78	17.87	15.80	16.39	-8.89%	85,343
06/12/2026	18.04	18.20	17.96	17.99	-0.17%	28,364
06/11/2026	17.98	18.08	17.79	18.02	0.00%	21,364
06/10/2026	18.30	18.39	18.01	18.02	-1.74%	21,607
06/09/2026	18.46	18.75	18.09	18.34	-0.65%	17,888
06/08/2026	18.57	18.88	18.36	18.46	-0.70%	20,066
06/05/2026	18.65	18.73	18.25	18.59	-0.85%	25,655
06/04/2026	19.20	19.61	18.57	18.75	-1.78%	40,125
06/03/2026	20.12	20.12	19.08	19.09	-6.38%	49,714
06/02/2026	19.93	20.39	19.52	20.39	+1.65%	20,949
06/01/2026	20.32	20.40	20.04	20.06	-1.67%	25,211
05/29/2026	20.38	20.76	20.30	20.40	+0.84%	24,361
05/28/2026	19.71	20.46	19.71	20.23	+1.81%	15,767
05/27/2026	19.98	19.98	19.55	19.87	-0.85%	18,981
05/26/2026	19.79	20.11	19.63	20.04	+2.09%	19,235
05/22/2026	19.69	19.70	19.44	19.63	+0.56%	13,434
05/21/2026	19.98	19.98	19.42	19.52	-2.11%	21,347
05/20/2026	19.68	20.00	19.46	19.94	+1.89%	18,964
05/19/2026	19.51	19.63	19.47	19.57	-0.31%	19,351
05/18/2026	19.78	20.14	19.50	19.63	+0.31%	10,687
05/15/2026	20.42	20.68	19.39	19.57	-5.32%	16,122
05/14/2026	20.69	21.19	20.66	20.67	-0.72%	8,115
05/13/2026	20.89	21.70	20.80	20.82	-1.05%	19,180
05/12/2026	21.72	21.76	21.01	21.04	-4.15%	16,880
05/11/2026	22.38	22.49	21.75	21.95	-2.88%	23,240
05/08/2026	22.60	22.89	22.40	22.60	-0.57%	26,020
05/07/2026	22.90	22.90	22.40	22.73	-0.48%	12,769
05/06/2026	22.80	23.15	22.36	22.84	+0.88%	19,517
05/05/2026	21.78	22.73	21.65	22.64	+4.00%	22,492
05/04/2026	21.72	22.22	21.69	21.77	-0.32%	22,333
05/01/2026	21.05	22.05	20.67	21.84	+3.56%	36,040
04/30/2026	20.25	21.20	20.25	21.09	+2.08%	71,560
04/30/2026	$0.02 Earnings
04/29/2026	20.32	20.66	20.24	20.66	+0.83%	14,332
04/28/2026	20.29	20.54	20.29	20.49	+0.49%	13,726
04/27/2026	20.24	20.53	20.22	20.39	+0.05%	13,874
04/24/2026	20.18	20.38	20.17	20.38	+0.79%	13,822
04/23/2026	20.94	20.94	20.13	20.22	+0.15%	14,852
04/22/2026	20.15	20.21	19.99	20.19	+0.55%	9,936
04/21/2026	20.31	20.40	19.88	20.08	-1.76%	17,074
04/20/2026	20.37	20.53	20.31	20.44	+0.20%	35,947
04/17/2026	20.00	20.44	19.99	20.40	+2.77%	20,889
04/16/2026	19.67	19.88	19.67	19.85	+0.15%	9,732
04/15/2026	19.65	19.86	19.51	19.82	+0.20%	10,939
04/14/2026	19.53	19.78	19.40	19.78	+1.23%	13,326
04/13/2026	19.19	19.56	19.17	19.54	+0.93%	14,072
04/10/2026	19.12	19.36	19.12	19.36	+0.73%	15,694
04/09/2026	19.21	19.27	19.03	19.22	+0.10%	15,557
04/08/2026	19.26	19.32	19.07	19.20	+0.73%	13,302
04/07/2026	18.90	19.37	18.90	19.06	+0.26%	9,680
04/06/2026	18.79	19.24	18.79	19.01	+0.80%	8,411
04/02/2026	19.17	19.40	18.64	18.86	-1.67%	17,700
04/01/2026	19.36	19.40	19.18	19.18	-0.72%	15,674
03/31/2026	19.12	19.35	18.95	19.32	+2.11%	18,191
03/30/2026	18.93	19.31	18.87	18.92	+0.53%	16,494
03/27/2026	18.82	19.06	18.70	18.82	-0.58%	18,351
03/26/2026	18.91	19.22	18.86	18.93	-0.58%	17,011
03/25/2026	19.23	19.23	18.96	19.04	+0.21%	25,268
03/24/2026	19.56	19.56	19.00	19.00	-2.71%	20,563
03/23/2026	19.07	19.66	18.94	19.53	+2.79%	27,046
03/20/2026	18.83	19.01	18.75	19.00	+0.96%	71,179
03/19/2026	18.80	19.04	18.73	18.82	+0.11%	21,455
03/18/2026	18.86	19.02	18.80	18.80	-1.16%	45,470
03/17/2026	19.26	19.26	19.00	19.02	-0.63%	16,946
03/16/2026	19.08	19.23	19.04	19.14	+0.68%	12,068
03/13/2026	19.01	19.06	18.90	19.01	-0.11%	20,183
03/12/2026	18.90	19.12	18.90	19.03	+0.37%	12,519
03/11/2026	18.92	19.11	18.88	18.96	+0.11%	12,367
03/10/2026	19.01	19.38	18.76	18.94	-0.32%	15,227
03/09/2026	18.88	19.06	18.66	19.00	-0.11%	27,439
03/06/2026	19.12	19.17	18.54	19.02	-0.89%	28,235
03/05/2026	18.95	19.62	18.68	19.19	+1.11%	29,426
03/04/2026	18.83	19.03	18.74	18.98	+1.12%	13,112
03/04/2026	-$0.48 Earnings
03/03/2026	18.50	18.77	18.36	18.77	+1.19%	14,220
03/02/2026	18.47	18.68	18.32	18.55	+0.22%	17,516
02/27/2026	18.55	18.79	18.38	18.51	-0.75%	21,775
02/26/2026	18.96	18.96	18.56	18.65	-0.11%	8,929
02/25/2026	18.62	18.69	18.50	18.67	+0.43%	14,608
02/24/2026	18.50	18.71	18.49	18.59	-0.05%	11,951
02/23/2026	18.41	18.94	18.32	18.60	+0.11%	38,488
02/20/2026	18.62	18.72	18.49	18.58	-0.27%	9,139
02/19/2026	18.53	18.98	18.53	18.63	-0.32%	12,531
02/18/2026	18.74	18.98	18.67	18.69	+0.21%	16,273
02/17/2026	18.41	18.85	18.41	18.65	+0.32%	13,487
02/13/2026	18.40	18.67	18.36	18.59	+0.76%	20,462
02/12/2026	18.20	18.50	18.20	18.45	+1.26%	26,646
02/11/2026	18.23	18.43	17.91	18.22	+0.22%	20,379
02/10/2026	18.74	18.97	18.18	18.18	-3.25%	32,530
02/09/2026	18.62	18.94	18.59	18.79	0.00%	18,973
02/06/2026	17.94	19.06	17.78	18.79	+5.09%	42,564
02/05/2026	18.95	18.95	17.56	17.88	-5.20%	49,997
02/04/2026	19.42	19.42	18.84	18.86	-2.08%	21,573
02/03/2026	19.44	19.64	19.01	19.26	-1.28%	18,361
02/02/2026	19.26	19.56	19.22	19.51	+1.88%	24,379
01/30/2026	19.33	19.33	18.67	19.15	-1.90%	35,935