ACRES Commercial Realty Corp. (ACR) Stock Price History
Historical prices from 2006 to 2026
- 1M
- -4.7%
- 3M
- -7.7%
- YTD
- -14.6%
- 1Y
- -1.5%
- 3Y
- +25.6%
- 5Y
- +1.4%
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
- -10.2%
ACR Stock Price Trajectory (2006–2026)
As of July 8, 2026, ACRES Commercial Realty Corp. (ACR) trades at $17.60, representing a -1.5% return over the past year. The stock has delivered a +7.0% total return over five years (+1.4% 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 -95.6%, currently trading 12% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers TRTX (+5.5% 1Y), BXMT (-11.8% 1Y), and KREF (-18.8% 1Y), ACR has underperformed the peer group average. Compare ACR vs TRTX →
ACR Historical Price Data · from 2006
Rows 1–50 of 5,136| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 18.06 | 18.07 | 17.58 | 17.60 | 9K | -2.60% |
| 2026-07-06 | 17.92 | 18.21 | 17.92 | 18.07 | 8K | +0.39% |
| 2026-07-02 | 18.21 | 18.29 | 17.93 | 18.00 | 11K | -0.50% |
| 2026-07-01 | 17.92 | 18.19 | 17.92 | 18.09 | 25K | +1.69% |
| 2026-06-30 | 17.81 | 18.18 | 17.64 | 17.79 | 40K | -1.28% |
| 2026-06-29 | 18.10 | 18.23 | 17.63 | 18.02 | 27K | -0.50% |
| 2026-06-26 | 17.11 | 18.29 | 16.86 | 18.11 | 39K | +6.40% |
| 2026-06-25 | 17.69 | 17.69 | 16.91 | 17.02 | 34K | -2.69% |
| 2026-06-24 | 18.19 | 18.46 | 17.42 | 17.49 | 27K | -3.10% |
| 2026-06-23 | 17.84 | 18.37 | 17.84 | 18.05 | 23K | +2.32% |
| 2026-06-22 | 16.61 | 17.85 | 16.61 | 17.64 | 108K | +6.20% |
| 2026-06-18 | 16.63 | 16.72 | 15.66 | 16.61 | 187K | +0.67% |
| 2026-06-17 | 16.00 | 16.51 | 15.61 | 16.50 | 67K | +3.51% |
| 2026-06-16 | 16.51 | 16.52 | 15.65 | 15.94 | 77K | -2.75% |
| 2026-06-15 | 17.78 | 17.86 | 15.80 | 16.39 | 85K | -8.89% |
| 2026-06-12 | 18.04 | 18.20 | 17.96 | 17.99 | 28K | -0.17% |
| 2026-06-11 | 18.03 | 18.04 | 17.79 | 18.02 | 21K | 0.00% |
| 2026-06-10 | 18.30 | 18.39 | 18.00 | 18.02 | 18K | -1.74% |
| 2026-06-09 | 18.46 | 18.75 | 18.09 | 18.34 | 17K | -0.65% |
| 2026-06-08 | 18.57 | 18.88 | 18.41 | 18.46 | 20K | -0.70% |
| 2026-06-05 | 18.65 | 18.73 | 18.25 | 18.59 | 26K | -0.85% |
| 2026-06-04 | 19.20 | 19.61 | 18.57 | 18.75 | 40K | -1.78% |
| 2026-06-03 | 20.12 | 20.12 | 19.09 | 19.09 | 50K | -6.38% |
| 2026-06-02 | 19.93 | 20.40 | 19.52 | 20.39 | 21K | +1.65% |
| 2026-06-01 | 20.30 | 20.40 | 20.06 | 20.06 | 19K | -1.67% |
| 2026-05-29 | 20.25 | 20.76 | 20.25 | 20.40 | 20K | +0.84% |
| 2026-05-28 | 20.00 | 20.45 | 19.71 | 20.23 | 16K | +1.81% |
| 2026-05-27 | 19.98 | 19.98 | 19.55 | 19.87 | 19K | -0.85% |
| 2026-05-26 | 19.79 | 20.11 | 19.63 | 20.04 | 19K | +2.09% |
| 2026-05-22 | 19.69 | 19.70 | 19.43 | 19.63 | 13K | +0.56% |
| 2026-05-21 | 19.98 | 19.98 | 19.42 | 19.52 | 21K | -2.11% |
| 2026-05-20 | 19.68 | 20.00 | 19.46 | 19.94 | 19K | +1.89% |
| 2026-05-19 | 19.51 | 19.63 | 19.47 | 19.57 | 17K | -0.31% |
| 2026-05-18 | 19.78 | 20.14 | 19.50 | 19.63 | 11K | +0.31% |
| 2026-05-15 | 20.42 | 20.68 | 19.50 | 19.57 | 16K | -5.32% |
| 2026-05-14 | 20.69 | 21.19 | 20.66 | 20.67 | 8K | -0.72% |
| 2026-05-13 | 20.89 | 21.70 | 20.80 | 20.82 | 16K | -1.05% |
| 2026-05-12 | 21.62 | 21.76 | 21.00 | 21.04 | 17K | -4.15% |
| 2026-05-11 | 22.56 | 22.56 | 21.77 | 21.95 | 23K | -2.88% |
| 2026-05-08 | 22.60 | 22.89 | 22.40 | 22.60 | 26K | -0.57% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -1.5% over the past year, below its 5-year annualized CAGR of +1.4%. 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 -1.5% 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.