ACRES Commercial Realty Corp. (ACR.PC) stock
ACR.PCNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as ACR, ACR.PD
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 7/3066% below fair value
$18.71−0.85 (-4.35%)
Close on Oct 30, 2026Market cap $133.42MP/E –Yield 0.00%
Price history
ACRES Commercial Realty share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$18.71
-4.35% on the day
52-week range
$15.01 – $25.50
-26.6% from the high
Change over 52 weeks
-25.5%
From $25.13 on Oct 30, 2025
Average volume
25,198
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $19.77 | $19.77 | $18.53 | $18.71 | -4.35% | 17,095 |
| Oct 29, 2026 | $19.05 | $19.70 | $19.05 | $19.56 | +1.82% | 6,016 |
| Oct 28, 2026 | $18.81 | $19.30 | $18.81 | $19.21 | +1.21% | 11,575 |
| Oct 27, 2026 | $18.86 | $18.98 | $18.71 | $18.98 | +1.50% | 8,780 |
| Oct 26, 2026 | $18.81 | $19.00 | $18.63 | $18.70 | -1.22% | 7,280 |
| Oct 23, 2026 | $18.98 | $19.48 | $18.59 | $18.93 | -1.20% | 7,091 |
| Oct 22, 2026 | $19.68 | $19.68 | $18.61 | $19.16 | -0.73% | 5,236 |
| Oct 21, 2026 | $19.91 | $19.91 | $18.91 | $19.30 | -2.38% | 14,752 |
| Oct 20, 2026 | $19.45 | $19.92 | $19.45 | $19.77 | +1.44% | 58,095 |
| Oct 19, 2026 | $18.68 | $19.59 | $18.68 | $19.49 | +3.45% | 9,449 |
| Oct 16, 2026 | $18.43 | $18.85 | $18.32 | $18.84 | +3.86% | 27,305 |
| Oct 15, 2026 | $16.26 | $18.48 | $16.26 | $18.14 | +12.39% | 53,628 |
| Oct 14, 2026 | $15.39 | $16.24 | $15.16 | $16.14 | +1.83% | 65,442 |
| Oct 13, 2026 | $17.11 | $17.39 | $15.01 | $15.85 | -10.10% | 146,299 |
| Oct 12, 2026 | $20.04 | $20.10 | $17.09 | $17.63 | -12.90% | 105,047 |
| Oct 9, 2026 | $19.85 | $20.50 | $19.85 | $20.24 | +1.45% | 43,387 |
| Oct 8, 2026 | $20.25 | $20.97 | $19.88 | $19.95 | -1.09% | 39,897 |
| Oct 7, 2026 | $21.95 | $21.95 | $20.01 | $20.17 | -8.69% | 53,507 |
| Oct 6, 2026 | $22.75 | $22.75 | $21.61 | $22.09 | -3.49% | 22,933 |
| Oct 5, 2026 | $23.00 | $23.00 | $22.51 | $22.89 | -0.87% | 19,728 |
| Oct 2, 2026 | $23.53 | $23.53 | $22.98 | $23.09 | -2.08% | 12,371 |
| Oct 1, 2026 | $23.60 | $23.74 | $23.30 | $23.58 | -2.32% | 115,738 |
| Sep 30, 2026 | $23.30 | $24.14 | $23.27 | $24.14 | +3.61% | 119,068 |
| Sep 29, 2026 | $23.50 | $23.66 | $23.24 | $23.30 | -0.72% | 10,046 |
| Sep 28, 2026 | $23.74 | $23.85 | $23.33 | $23.47 | -1.14% | 6,009 |
| Sep 25, 2026 | $23.78 | $23.85 | $23.50 | $23.74 | -0.21% | 12,117 |
| Sep 24, 2026 | $23.76 | $23.82 | $23.70 | $23.79 | -0.40% | 4,881 |
| Sep 23, 2026 | $23.80 | $23.92 | $23.71 | $23.89 | -0.06% | 10,238 |
| Sep 22, 2026 | $23.84 | $23.95 | $23.77 | $23.90 | +0.63% | 9,776 |
| Sep 21, 2026 | $23.80 | $23.85 | $23.73 | $23.75 | -0.69% | 5,089 |
| Sep 18, 2026 | $24.04 | $24.10 | $23.89 | $23.92 | -0.06% | 8,989 |
| Sep 17, 2026 | $23.70 | $24.00 | $23.70 | $23.93 | +0.84% | 14,294 |
| Sep 16, 2026 | $23.50 | $23.82 | $23.50 | $23.73 | +0.81% | 8,708 |
| Sep 15, 2026 | $23.59 | $23.73 | $23.40 | $23.54 | +0.04% | 25,914 |
| Sep 14, 2026 | $23.57 | $23.57 | $23.49 | $23.53 | -0.25% | 21,923 |
| Sep 11, 2026 | $23.62 | $23.84 | $23.55 | $23.59 | +0.04% | 5,633 |
| Sep 10, 2026 | $23.53 | $23.58 | $23.53 | $23.58 | +0.13% | 1,553 |
| Sep 9, 2026 | $23.63 | $23.63 | $23.52 | $23.55 | +0.11% | 9,247 |
| Sep 8, 2026 | $23.90 | $23.90 | $23.53 | $23.53 | -1.32% | 6,899 |
| Sep 4, 2026 | $23.84 | $23.94 | $23.70 | $23.84 | -0.33% | 12,232 |
| Sep 3, 2026 | $23.85 | $24.02 | $23.85 | $23.92 | -0.10% | 3,637 |
| Sep 2, 2026 | $23.93 | $24.02 | $23.79 | $23.94 | +0.07% | 6,876 |
| Sep 1, 2026 | $24.10 | $24.10 | $23.91 | $23.93 | -0.92% | 13,379 |
| Aug 31, 2026 | $24.25 | $24.28 | $24.03 | $24.15 | -0.21% | 231,577 |
| Aug 28, 2026 | $24.20 | $24.23 | $24.10 | $24.20 | 0.00% | 42,059 |
| Aug 27, 2026 | $24.14 | $24.25 | $24.14 | $24.20 | +0.25% | 46,793 |
| Aug 26, 2026 | $24.00 | $24.17 | $23.90 | $24.14 | +0.58% | 50,157 |
| Aug 25, 2026 | $23.85 | $24.05 | $23.82 | $24.00 | +0.63% | 43,997 |
| Aug 24, 2026 | $23.85 | $23.88 | $23.75 | $23.85 | +0.13% | 37,094 |
| Aug 21, 2026 | $23.89 | $23.89 | $23.77 | $23.82 | +0.21% | 9,137 |
| Aug 20, 2026 | $23.77 | $23.84 | $23.77 | $23.77 | 0.00% | 10,663 |
| Aug 19, 2026 | $23.86 | $23.90 | $23.68 | $23.77 | -0.13% | 18,272 |
| Aug 18, 2026 | $23.65 | $23.80 | $23.61 | $23.80 | +0.63% | 11,407 |
| Aug 17, 2026 | $23.87 | $23.87 | $23.44 | $23.65 | -1.17% | 91,218 |
| Aug 14, 2026 | $24.00 | $24.02 | $23.84 | $23.93 | -0.04% | 20,217 |
| Aug 13, 2026 | $23.90 | $23.97 | $23.90 | $23.94 | +0.42% | 14,525 |
| Aug 12, 2026 | $23.91 | $24.00 | $23.75 | $23.84 | -0.04% | 32,477 |
| Aug 11, 2026 | $24.35 | $24.35 | $23.60 | $23.85 | -2.01% | 66,719 |
| Aug 10, 2026 | $24.70 | $24.70 | $24.28 | $24.34 | -1.34% | 36,918 |
| Aug 7, 2026 | $24.70 | $24.73 | $24.65 | $24.67 | +0.08% | 18,277 |
| Aug 6, 2026 | $24.77 | $24.83 | $24.64 | $24.65 | -0.62% | 8,488 |
| Aug 5, 2026 | $24.75 | $24.85 | $24.75 | $24.81 | +0.22% | 3,768 |
| Aug 4, 2026 | $24.75 | $24.84 | $24.72 | $24.75 | +0.12% | 14,567 |
| Aug 3, 2026 | $24.85 | $24.86 | $24.72 | $24.72 | -0.32% | 10,246 |
| Jul 31, 2026 | $24.87 | $24.97 | $24.67 | $24.80 | -0.48% | 24,600 |
| Jul 30, 2026 | $24.99 | $24.99 | $24.91 | $24.92 | -0.28% | 14,921 |
| Jul 29, 2026 | $24.90 | $24.99 | $24.81 | $24.99 | +0.28% | 16,847 |
| Jul 28, 2026 | $24.98 | $24.98 | $24.91 | $24.92 | +0.05% | 3,544 |
| Jul 27, 2026 | $24.97 | $24.98 | $24.90 | $24.91 | -0.08% | 3,924 |
| Jul 24, 2026 | $24.80 | $24.99 | $24.80 | $24.93 | +0.50% | 5,579 |
| Jul 23, 2026 | $24.97 | $24.99 | $24.80 | $24.81 | -0.64% | 7,669 |
| Jul 22, 2026 | $25.00 | $25.00 | $24.95 | $24.97 | -0.04% | 6,567 |
| Jul 21, 2026 | $24.96 | $25.00 | $24.93 | $24.98 | -0.01% | 9,474 |
| Jul 20, 2026 | $24.95 | $25.01 | $24.95 | $24.98 | +0.11% | 4,369 |
| Jul 17, 2026 | $25.01 | $25.01 | $24.91 | $24.95 | -0.24% | 11,685 |
| Jul 16, 2026 | $24.92 | $25.01 | $24.92 | $25.01 | +0.04% | 8,736 |
| Jul 15, 2026 | $24.99 | $25.02 | $24.96 | $25.00 | -0.12% | 4,009 |
| Jul 14, 2026 | $24.83 | $25.03 | $24.83 | $25.03 | +0.32% | 4,366 |
| Jul 13, 2026 | $24.95 | $24.97 | $24.88 | $24.95 | -0.07% | 5,857 |
| Jul 10, 2026 | $24.91 | $25.04 | $24.91 | $24.97 | +0.23% | 3,562 |
| Jul 9, 2026 | $24.98 | $24.98 | $24.87 | $24.91 | +0.04% | 2,117 |
| Jul 8, 2026 | $24.99 | $24.99 | $24.87 | $24.90 | -0.36% | 5,635 |
| Jul 7, 2026 | $24.99 | $24.99 | $24.91 | $24.99 | +0.04% | 8,319 |
| Jul 6, 2026 | $24.99 | $24.99 | $24.97 | $24.98 | -0.00% | 7,799 |
| Jul 2, 2026 | $24.90 | $25.15 | $24.90 | $24.98 | +0.44% | 16,574 |
| Jul 1, 2026 | $24.80 | $25.20 | $24.80 | $24.87 | -1.47% | 22,530 |
| Jun 30, 2026 | $25.25 | $25.28 | $24.95 | $25.24 | -0.40% | 57,202 |
| Jun 29, 2026 | $25.28 | $25.36 | $25.25 | $25.34 | +0.37% | 8,253 |
| Jun 26, 2026 | $25.19 | $25.32 | $25.06 | $25.25 | +0.16% | 12,901 |
| Jun 25, 2026 | $25.25 | $25.30 | $25.19 | $25.21 | -0.32% | 5,062 |
| Jun 24, 2026 | $25.33 | $25.40 | $25.29 | $25.29 | -0.37% | 4,325 |
| Jun 23, 2026 | $25.24 | $25.41 | $25.24 | $25.39 | +0.26% | 7,724 |
| Jun 22, 2026 | $25.43 | $25.43 | $25.01 | $25.32 | -0.39% | 5,691 |
| Jun 18, 2026 | $25.34 | $25.44 | $25.33 | $25.42 | +0.24% | 12,634 |
| Jun 17, 2026 | $25.36 | $25.39 | $25.23 | $25.36 | +0.04% | 4,806 |
| Jun 16, 2026 | $25.43 | $25.45 | $25.28 | $25.35 | -0.55% | 6,990 |
| Jun 15, 2026 | $25.40 | $25.49 | $25.40 | $25.49 | +0.08% | 8,279 |
| Jun 12, 2026 | $25.40 | $25.47 | $25.40 | $25.47 | +0.24% | 2,228 |
| Jun 11, 2026 | $25.40 | $25.47 | $25.40 | $25.41 | 0.00% | 3,435 |
| Jun 10, 2026 | $25.38 | $25.45 | $25.31 | $25.41 | -0.00% | 14,386 |
| Jun 9, 2026 | $25.34 | $25.45 | $25.34 | $25.41 | -0.04% | 10,852 |
| Jun 8, 2026 | $25.40 | $25.46 | $25.28 | $25.42 | +0.32% | 5,774 |
| Jun 5, 2026 | $25.36 | $25.45 | $25.22 | $25.34 | +0.28% | 8,630 |
| Jun 4, 2026 | $25.16 | $25.37 | $25.16 | $25.27 | +0.08% | 4,717 |
| Jun 3, 2026 | $25.38 | $25.40 | $25.15 | $25.25 | -0.67% | 16,711 |
| Jun 2, 2026 | $25.42 | $25.43 | $25.38 | $25.42 | -0.31% | 6,072 |
| Jun 1, 2026 | $25.23 | $25.50 | $25.23 | $25.50 | +0.59% | 16,605 |
| May 29, 2026 | $25.34 | $25.35 | $25.13 | $25.35 | +0.04% | 9,926 |
| May 28, 2026 | $25.24 | $25.35 | $25.11 | $25.34 | +0.40% | 23,249 |
| May 27, 2026 | $25.24 | $25.24 | $25.24 | $25.24 | 0.00% | 2,986 |
| May 26, 2026 | $25.23 | $25.30 | $25.19 | $25.24 | +0.16% | 6,567 |
| May 22, 2026 | $25.19 | $25.21 | $25.19 | $25.20 | +0.04% | 3,320 |
| May 21, 2026 | $25.19 | $25.19 | $25.19 | $25.19 | -0.04% | 2,791 |
| May 20, 2026 | $25.11 | $25.20 | $25.11 | $25.20 | -0.00% | 4,816 |
| May 19, 2026 | $25.09 | $25.20 | $25.09 | $25.20 | +0.20% | 12,137 |
| May 18, 2026 | $25.15 | $25.15 | $25.07 | $25.15 | +0.04% | 2,897 |
| May 15, 2026 | $25.15 | $25.15 | $25.10 | $25.14 | +0.02% | 2,969 |
| May 14, 2026 | $25.10 | $25.14 | $25.10 | $25.14 | +0.18% | 7,309 |
| May 13, 2026 | $25.06 | $25.14 | $25.06 | $25.09 | -0.16% | 2,742 |
| May 12, 2026 | $25.08 | $25.13 | $25.05 | $25.13 | +0.08% | 4,067 |
| May 11, 2026 | $25.06 | $25.13 | $25.06 | $25.11 | -0.04% | 5,142 |
| May 8, 2026 | $25.07 | $25.12 | $25.07 | $25.12 | +0.12% | 6,955 |
| May 7, 2026 | $25.06 | $25.10 | $25.02 | $25.09 | -0.04% | 7,685 |
| May 6, 2026 | $25.00 | $25.11 | $25.00 | $25.10 | +0.28% | 4,214 |
| May 5, 2026 | $25.08 | $25.08 | $25.01 | $25.03 | -0.20% | 2,950 |
| May 4, 2026 | $25.12 | $25.18 | $25.06 | $25.08 | -0.40% | 4,177 |
| May 1, 2026 | $25.14 | $25.20 | $25.07 | $25.18 | +0.24% | 10,837 |
| Apr 30, 2026 | $25.08 | $25.12 | $24.95 | $25.12 | +0.44% | 25,577 |
| Apr 29, 2026 | $25.06 | $25.06 | $24.93 | $25.01 | +0.08% | 4,993 |
| Apr 28, 2026 | $24.92 | $25.02 | $24.92 | $24.99 | -0.02% | 4,973 |
| Apr 27, 2026 | $24.95 | $25.00 | $24.91 | $25.00 | 0.00% | 4,209 |
| Apr 24, 2026 | $25.00 | $25.00 | $24.90 | $25.00 | -0.02% | 3,781 |
| Apr 23, 2026 | $24.91 | $25.02 | $24.91 | $25.00 | +0.00% | 2,789 |
| Apr 22, 2026 | $24.82 | $25.02 | $24.82 | $25.00 | +0.40% | 4,668 |
| Apr 21, 2026 | $24.80 | $24.93 | $24.80 | $24.90 | +0.08% | 3,131 |
| Apr 20, 2026 | $24.79 | $24.94 | $24.79 | $24.88 | +0.09% | 12,419 |
| Apr 17, 2026 | $24.90 | $24.93 | $24.86 | $24.86 | -0.10% | 2,673 |
| Apr 16, 2026 | $24.85 | $24.91 | $24.85 | $24.89 | -0.06% | 5,708 |
| Apr 15, 2026 | $24.86 | $24.93 | $24.77 | $24.90 | +0.18% | 6,534 |
| Apr 14, 2026 | $24.89 | $24.89 | $24.74 | $24.86 | -0.02% | 10,357 |
| Apr 13, 2026 | $24.87 | $24.87 | $24.79 | $24.86 | +0.12% | 4,931 |
| Apr 10, 2026 | $24.74 | $24.90 | $24.74 | $24.83 | 0.00% | 2,196 |
| Apr 9, 2026 | $24.87 | $24.87 | $24.75 | $24.83 | -0.52% | 5,474 |
| Apr 8, 2026 | $24.89 | $24.97 | $24.89 | $24.96 | +0.31% | 5,026 |
| Apr 7, 2026 | $24.70 | $24.95 | $24.70 | $24.88 | +0.64% | 3,833 |
| Apr 6, 2026 | $24.63 | $24.85 | $24.60 | $24.73 | +0.39% | 13,209 |
| Apr 2, 2026 | $24.59 | $24.65 | $24.55 | $24.63 | +0.04% | 4,148 |
| Apr 1, 2026 | $24.51 | $24.71 | $24.41 | $24.62 | -1.72% | 19,897 |
| Mar 31, 2026 | $25.02 | $25.07 | $24.81 | $25.05 | -0.10% | 26,924 |
| Mar 30, 2026 | $25.11 | $25.11 | $24.97 | $25.08 | +0.66% | 11,971 |
| Mar 27, 2026 | $25.00 | $25.05 | $24.91 | $24.91 | -0.16% | 8,403 |
| Mar 26, 2026 | $24.93 | $25.01 | $24.89 | $24.95 | -0.20% | 14,029 |
| Mar 25, 2026 | $24.98 | $25.07 | $24.92 | $25.00 | +0.10% | 5,833 |
| Mar 24, 2026 | $24.78 | $25.05 | $24.78 | $24.98 | -0.14% | 7,389 |
| Mar 23, 2026 | $24.87 | $25.03 | $24.83 | $25.01 | +0.89% | 5,421 |
| Mar 20, 2026 | $25.01 | $25.01 | $24.72 | $24.79 | -0.76% | 11,977 |
| Mar 19, 2026 | $25.09 | $25.15 | $24.94 | $24.98 | -0.24% | 7,454 |
| Mar 18, 2026 | $25.08 | $25.19 | $25.00 | $25.04 | -0.16% | 7,035 |
| Mar 17, 2026 | $25.03 | $25.12 | $25.03 | $25.08 | +0.16% | 4,801 |
| Mar 16, 2026 | $25.10 | $25.18 | $25.04 | $25.04 | +0.04% | 9,735 |
| Mar 13, 2026 | $25.07 | $25.16 | $24.70 | $25.03 | -0.32% | 22,220 |
| Mar 12, 2026 | $25.10 | $25.18 | $25.10 | $25.11 | +0.04% | 7,839 |
| Mar 11, 2026 | $25.10 | $25.13 | $25.07 | $25.10 | -0.12% | 7,542 |
| Mar 10, 2026 | $25.05 | $25.13 | $25.05 | $25.13 | 0.00% | 7,942 |
| Mar 9, 2026 | $25.12 | $25.13 | $24.98 | $25.13 | +0.32% | 7,868 |
| Mar 6, 2026 | $25.11 | $25.13 | $25.01 | $25.05 | -0.20% | 6,136 |
| Mar 5, 2026 | $25.07 | $25.12 | $25.07 | $25.10 | +0.09% | 3,914 |
| Mar 4, 2026 | $25.05 | $25.13 | $25.05 | $25.08 | -0.20% | 5,802 |
| Mar 3, 2026 | $25.15 | $25.15 | $25.00 | $25.13 | +0.11% | 2,311 |
| Mar 2, 2026 | $24.94 | $25.10 | $24.94 | $25.10 | +0.64% | 8,734 |
| Feb 27, 2026 | $25.25 | $25.34 | $24.94 | $24.94 | -1.34% | 33,015 |
| Feb 26, 2026 | $25.17 | $25.28 | $25.17 | $25.28 | +0.13% | 4,450 |
| Feb 25, 2026 | $25.24 | $25.28 | $25.23 | $25.25 | +0.03% | 18,796 |
| Feb 24, 2026 | $25.09 | $25.25 | $25.09 | $25.24 | +0.40% | 4,101 |
| Feb 23, 2026 | $25.23 | $25.24 | $25.14 | $25.14 | -0.30% | 7,368 |
| Feb 20, 2026 | $25.18 | $25.22 | $25.15 | $25.22 | -0.04% | 7,801 |
| Feb 19, 2026 | $25.12 | $25.23 | $25.12 | $25.23 | +0.10% | 3,356 |
| Feb 18, 2026 | $25.11 | $25.20 | $25.11 | $25.20 | +0.36% | 5,491 |
| Feb 17, 2026 | $25.04 | $25.14 | $25.04 | $25.11 | 0.00% | 7,667 |
| Feb 13, 2026 | $25.15 | $25.15 | $25.10 | $25.11 | +0.36% | 3,109 |
| Feb 12, 2026 | $25.04 | $25.36 | $25.02 | $25.02 | +0.08% | 4,398 |
| Feb 11, 2026 | $24.95 | $25.14 | $24.95 | $25.00 | 0.00% | 7,129 |
| Feb 10, 2026 | $24.93 | $25.04 | $24.93 | $25.00 | +0.04% | 6,853 |
| Feb 9, 2026 | $24.92 | $25.09 | $24.92 | $24.99 | -0.04% | 8,437 |
| Feb 6, 2026 | $24.94 | $25.08 | $24.94 | $25.00 | +0.20% | 10,751 |
| Feb 5, 2026 | $24.93 | $25.04 | $24.92 | $24.95 | +0.06% | 10,026 |
| Feb 4, 2026 | $24.98 | $25.06 | $24.90 | $24.94 | -0.26% | 15,443 |
| Feb 3, 2026 | $25.09 | $25.12 | $25.00 | $25.00 | -0.13% | 5,811 |
| Feb 2, 2026 | $24.90 | $25.07 | $24.85 | $25.03 | +0.53% | 6,721 |
| Jan 30, 2026 | $25.06 | $25.10 | $24.90 | $24.90 | -0.40% | 18,191 |
| Jan 29, 2026 | $25.02 | $25.02 | $24.99 | $25.00 | -0.04% | 5,462 |
| Jan 28, 2026 | $24.96 | $25.02 | $24.96 | $25.01 | +0.03% | 3,239 |
| Jan 27, 2026 | $24.96 | $25.04 | $24.96 | $25.00 | +0.01% | 6,090 |
| Jan 26, 2026 | $24.96 | $25.05 | $24.96 | $25.00 | -0.04% | 6,946 |
| Jan 23, 2026 | $24.97 | $25.05 | $24.96 | $25.01 | -0.04% | 3,063 |
| Jan 22, 2026 | $25.07 | $25.07 | $24.99 | $25.02 | +0.04% | 2,011 |
| Jan 21, 2026 | $24.96 | $25.03 | $24.96 | $25.01 | +0.24% | 7,405 |
| Jan 20, 2026 | $25.00 | $25.04 | $24.95 | $24.95 | -0.28% | 5,637 |
| Jan 16, 2026 | $24.99 | $25.05 | $24.91 | $25.02 | 0.00% | 9,552 |
| Jan 15, 2026 | $25.00 | $25.10 | $24.90 | $25.02 | -0.24% | 5,529 |
| Jan 14, 2026 | $24.97 | $25.17 | $24.94 | $25.08 | +0.58% | 33,924 |
| Jan 13, 2026 | $24.92 | $24.95 | $24.86 | $24.94 | +0.18% | 39,216 |
| Jan 12, 2026 | $24.82 | $24.90 | $24.82 | $24.89 | +0.36% | 11,587 |
| Jan 9, 2026 | $24.84 | $24.89 | $24.80 | $24.80 | -0.08% | 17,539 |
| Jan 8, 2026 | $24.77 | $24.83 | $24.77 | $24.82 | +0.33% | 24,486 |
| Jan 7, 2026 | $24.67 | $24.77 | $24.67 | $24.74 | +0.11% | 3,811 |
| Jan 6, 2026 | $24.71 | $24.79 | $24.71 | $24.71 | -0.24% | 12,310 |
| Jan 5, 2026 | $24.76 | $24.81 | $24.70 | $24.77 | -0.04% | 15,634 |
| Jan 2, 2026 | $24.79 | $24.83 | $24.72 | $24.78 | -1.67% | 30,221 |
| Dec 31, 2025 | $25.28 | $25.34 | $25.20 | $25.20 | -0.28% | 25,824 |
| Dec 30, 2025 | $25.17 | $25.27 | $25.17 | $25.27 | +0.40% | 7,429 |
| Dec 29, 2025 | $25.20 | $25.24 | $25.10 | $25.17 | -0.31% | 22,064 |
| Dec 26, 2025 | $25.25 | $25.25 | $25.22 | $25.25 | +0.04% | 6,962 |
| Dec 24, 2025 | $25.19 | $25.24 | $25.19 | $25.24 | +0.20% | 4,693 |
| Dec 23, 2025 | $25.18 | $25.26 | $25.18 | $25.19 | -0.20% | 6,476 |
| Dec 22, 2025 | $25.22 | $25.26 | $25.21 | $25.24 | +0.08% | 3,881 |
| Dec 19, 2025 | $25.24 | $25.28 | $25.21 | $25.22 | +0.02% | 4,204 |
| Dec 18, 2025 | $25.23 | $25.24 | $25.18 | $25.22 | +0.06% | 3,013 |
| Dec 17, 2025 | $25.16 | $25.24 | $25.16 | $25.20 | +0.20% | 3,525 |
| Dec 16, 2025 | $25.22 | $25.25 | $25.15 | $25.15 | -0.36% | 6,720 |
| Dec 15, 2025 | $25.21 | $25.24 | $25.18 | $25.24 | +0.12% | 8,374 |
| Dec 12, 2025 | $25.20 | $25.26 | $25.20 | $25.21 | 0.00% | 6,649 |
| Dec 11, 2025 | $25.20 | $25.26 | $25.20 | $25.21 | 0.00% | 4,013 |
| Dec 10, 2025 | $25.24 | $25.24 | $25.19 | $25.21 | +0.03% | 2,133 |
| Dec 9, 2025 | $25.19 | $25.22 | $25.18 | $25.20 | +0.01% | 4,756 |
| Dec 8, 2025 | $25.18 | $25.21 | $25.18 | $25.20 | -0.06% | 3,635 |
| Dec 5, 2025 | $25.22 | $25.22 | $25.17 | $25.21 | -0.02% | 3,452 |
| Dec 4, 2025 | $25.17 | $25.22 | $25.17 | $25.22 | +0.12% | 2,707 |
| Dec 3, 2025 | $25.17 | $25.19 | $25.17 | $25.19 | +0.04% | 4,810 |
| Dec 2, 2025 | $25.20 | $25.20 | $25.13 | $25.18 | -0.08% | 7,412 |
| Dec 1, 2025 | $25.17 | $25.20 | $25.01 | $25.20 | +0.12% | 24,766 |
| Nov 28, 2025 | $25.11 | $25.19 | $25.11 | $25.17 | +0.05% | 2,064 |
| Nov 26, 2025 | $25.05 | $25.16 | $25.04 | $25.16 | -0.01% | 8,264 |
| Nov 25, 2025 | $25.06 | $25.17 | $25.06 | $25.16 | -0.04% | 3,413 |
| Nov 24, 2025 | $24.99 | $25.20 | $24.99 | $25.17 | +0.16% | 4,621 |
| Nov 21, 2025 | $24.90 | $25.18 | $24.90 | $25.13 | +0.84% | 7,494 |
| Nov 20, 2025 | $25.05 | $25.10 | $24.92 | $24.92 | -0.58% | 3,886 |
| Nov 19, 2025 | $25.00 | $25.15 | $25.00 | $25.07 | -0.18% | 4,342 |
| Nov 18, 2025 | $25.15 | $25.18 | $25.00 | $25.11 | -0.16% | 8,890 |
| Nov 17, 2025 | $25.17 | $25.18 | $25.08 | $25.15 | -0.06% | 6,237 |
| Nov 14, 2025 | $25.10 | $25.17 | $25.10 | $25.16 | +0.14% | 2,151 |
| Nov 13, 2025 | $25.11 | $25.16 | $25.11 | $25.13 | -0.08% | 3,540 |
| Nov 12, 2025 | $25.15 | $25.15 | $25.12 | $25.15 | +0.10% | 3,361 |
| Nov 11, 2025 | $25.10 | $25.15 | $25.10 | $25.13 | -0.06% | 2,098 |
| Nov 10, 2025 | $25.11 | $25.14 | $25.11 | $25.14 | +0.02% | 3,470 |
| Nov 7, 2025 | $25.06 | $25.14 | $25.06 | $25.14 | +0.12% | 8,444 |
| Nov 6, 2025 | $25.12 | $25.15 | $25.09 | $25.11 | -0.18% | 8,256 |
| Nov 5, 2025 | $25.15 | $25.15 | $25.11 | $25.15 | +0.22% | 1,533 |
| Nov 4, 2025 | $25.12 | $25.15 | $25.04 | $25.10 | -0.10% | 13,056 |
| Nov 3, 2025 | $25.10 | $25.14 | $25.10 | $25.12 | +0.08% | 5,252 |
| Oct 31, 2025 | $25.16 | $25.21 | $25.10 | $25.10 | -0.12% | 22,100 |
| Oct 30, 2025 | $25.19 | $25.20 | $25.10 | $25.13 | 0.00% | 10,028 |
| Oct 29, 2025 | $25.14 | $25.15 | $25.10 | $25.13 | +0.02% | 8,413 |
| Oct 28, 2025 | $25.13 | $25.15 | $25.07 | $25.12 | +0.09% | 2,979 |
| Oct 27, 2025 | $25.05 | $25.20 | $25.05 | $25.10 | +0.24% | 8,156 |
| Oct 24, 2025 | $25.05 | $25.05 | $24.91 | $25.04 | +0.08% | 1,869 |
| Oct 23, 2025 | $25.00 | $25.06 | $25.00 | $25.02 | +0.48% | 3,454 |
| Oct 22, 2025 | $25.02 | $25.02 | $24.90 | $24.90 | -0.40% | 3,813 |
| Oct 21, 2025 | $25.05 | $25.05 | $24.99 | $25.00 | -0.12% | 5,060 |
| Oct 20, 2025 | $24.98 | $25.05 | $24.95 | $25.03 | – | 11,012 |
Seasonality
ACR.PC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.4% | 1.4% | -6.0% | 7.6% | -0.4% | 3.6% | 0.3% | 2.7% | 3.6% | -2.3% | 3.8% | 0.5% |
| Months up | 8 of 10 | 8 of 10 | 8 of 10 | 7 of 10 | 8 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 9 of 10 | 4 of 10 | 5 of 9 | 6 of 9 |
| 2026 | 1.3% | 0.2% | 0.4% | 2.7% | 0.9% | -0.4% | 0.6% | -2.6% | -0.0% | -20.5% | ||
| 2025 | 1.7% | 0.4% | 1.1% | 0.6% | 1.1% | -0.8% | 2.9% | 1.1% | 0.6% | 1.7% | 0.3% | 0.1% |
| 2024 | 2.2% | 1.1% | 2.6% | 0.5% | 2.0% | 0.9% | 1.9% | 0.0% | 1.2% | 1.5% | 1.1% | -0.2% |
| 2023 | 14.8% | 0.5% | -5.5% | -3.5% | 0.3% | 17.3% | -2.8% | -1.7% | 1.1% | 1.8% | -0.3% | 6.9% |
| 2022 | -1.5% | -0.1% | 1.3% | -1.8% | -2.1% | -12.7% | -1.4% | 11.1% | 0.9% | -4.2% | 2.7% | -5.9% |
| 2021 | 0.0% | 12.1% | 4.4% | 1.0% | 1.3% | 2.1% | -0.8% | 1.3% | 1.6% | 2.1% | -0.7% | 0.9% |
| 2020 | 1.3% | -5.7% | -72.9% | 73.1% | -9.9% | 27.0% | -1.9% | 15.0% | 27.8% | -4.2% | 30.8% | 0.7% |
| 2019 | 3.9% | 0.2% | 5.1% | -0.3% | 1.4% | 0.4% | 1.8% | 1.1% | 1.5% | -0.0% | -0.5% | 2.3% |
| 2018 | -0.1% | 0.2% | 1.1% | 1.3% | 0.7% | 1.1% | -0.4% | 1.5% | 0.2% | -0.0% | -0.9% | -2.3% |
| 2017 | 0.6% | 4.8% | 2.8% | 1.8% | 0.7% | 1.1% | 3.0% | 0.6% | 1.5% | -1.2% | 1.4% | 2.1% |