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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $23.60 | $23.74 | $15.01 | $18.71 | -22.49% | 850,651 |
| Sep 2026 | $24.10 | $24.14 | $23.24 | $24.14 | -0.04% | 316,508 |
| Aug 2026 | $24.85 | $24.86 | $23.44 | $24.15 | -2.62% | 818,576 |
| Jul 2026 | $24.80 | $25.20 | $24.67 | $24.80 | -1.74% | 198,683 |
| Jun 2026 | $25.23 | $25.50 | $24.95 | $25.24 | -0.43% | 223,277 |
| May 2026 | $25.14 | $25.35 | $25.00 | $25.35 | +0.92% | 127,736 |
| Apr 2026 | $24.51 | $25.12 | $24.41 | $25.12 | +0.28% | 150,526 |
| Mar 2026 | $24.94 | $25.19 | $24.70 | $25.05 | +0.44% | 201,280 |
| Feb 2026 | $24.90 | $25.36 | $24.85 | $24.94 | +0.16% | 170,723 |
| Jan 2026 | $24.79 | $25.17 | $24.67 | $24.90 | -1.19% | 261,853 |
| Dec 2025 | $25.17 | $25.34 | $25.01 | $25.20 | +0.12% | 167,498 |
| Nov 2025 | $25.10 | $25.20 | $24.90 | $25.17 | +0.28% | 100,372 |
| Oct 2025 | $24.90 | $25.21 | $24.63 | $25.10 | -0.83% | 201,425 |
| Sep 2025 | $25.17 | $25.61 | $25.15 | $25.31 | +0.64% | 123,292 |
| Aug 2025 | $25.04 | $25.56 | $24.70 | $25.15 | +1.13% | 168,660 |
| Jul 2025 | $24.46 | $25.19 | $24.38 | $24.87 | +0.24% | 206,094 |
| Jun 2025 | $25.02 | $25.49 | $24.58 | $24.81 | -0.84% | 173,564 |
| May 2025 | $24.97 | $25.20 | $24.50 | $25.02 | +1.09% | 135,682 |
| Apr 2025 | $24.76 | $25.05 | $22.61 | $24.75 | -1.94% | 210,056 |
| Mar 2025 | $24.99 | $25.53 | $24.99 | $25.24 | +1.12% | 159,925 |
| Feb 2025 | $24.93 | $25.16 | $24.88 | $24.96 | +0.36% | 139,178 |
| Jan 2025 | $24.51 | $24.93 | $24.51 | $24.87 | -0.92% | 242,929 |
| Dec 2024 | $25.11 | $25.24 | $24.97 | $25.10 | -0.20% | 250,636 |
| Nov 2024 | $24.92 | $25.19 | $24.82 | $25.15 | +1.13% | 187,589 |
| Oct 2024 | $24.72 | $24.95 | $24.53 | $24.87 | -1.31% | 301,611 |
| Sep 2024 | $24.98 | $25.29 | $24.93 | $25.20 | +1.20% | 236,523 |
| Aug 2024 | $24.90 | $24.96 | $24.50 | $24.90 | 0.00% | 230,891 |
| Jul 2024 | $24.68 | $25.03 | $24.16 | $24.90 | -0.28% | 191,552 |
| Jun 2024 | $24.65 | $25.09 | $24.64 | $24.97 | +0.93% | 174,194 |
| May 2024 | $24.30 | $24.75 | $24.14 | $24.74 | +2.02% | 143,934 |
| Apr 2024 | $24.27 | $24.60 | $23.34 | $24.25 | +0.54% | 337,762 |
| Mar 2024 | $24.08 | $25.10 | $22.17 | $24.12 | +0.42% | 310,864 |
| Feb 2024 | $23.75 | $24.35 | $23.40 | $24.02 | +1.14% | 158,470 |
| Jan 2024 | $23.30 | $23.98 | $23.16 | $23.75 | +2.15% | 174,625 |
| Dec 2023 | $22.20 | $24.20 | $22.20 | $23.25 | +4.54% | 120,382 |
| Nov 2023 | $22.23 | $22.87 | $21.85 | $22.24 | -0.31% | 130,178 |
| Oct 2023 | $21.91 | $22.49 | $21.49 | $22.31 | +1.83% | 241,884 |
| Sep 2023 | $22.22 | $22.50 | $21.76 | $21.91 | -1.31% | 152,436 |
| Aug 2023 | $22.50 | $22.85 | $22.05 | $22.20 | -1.68% | 142,433 |
| Jul 2023 | $22.60 | $23.23 | $21.60 | $22.58 | -2.80% | 126,556 |
| Jun 2023 | $20.36 | $23.53 | $20.05 | $23.23 | +14.32% | 184,923 |
| May 2023 | $20.36 | $20.36 | $19.70 | $20.32 | +0.30% | 283,867 |
| Apr 2023 | $20.98 | $20.98 | $19.88 | $20.26 | -3.52% | 152,305 |
| Mar 2023 | $22.74 | $22.86 | $20.03 | $21.00 | -7.94% | 164,031 |
| Feb 2023 | $22.92 | $23.18 | $22.00 | $22.81 | +0.53% | 126,595 |
| Jan 2023 | $20.00 | $23.07 | $19.70 | $22.69 | +14.77% | 156,854 |
| Dec 2022 | $21.50 | $21.67 | $19.62 | $19.77 | -8.34% | 214,767 |
| Nov 2022 | $21.69 | $21.97 | $20.60 | $21.57 | +2.67% | 186,443 |
| Oct 2022 | $21.83 | $21.87 | $19.42 | $21.01 | -4.20% | 236,591 |
| Sep 2022 | $22.29 | $22.67 | $20.25 | $21.93 | -1.62% | 333,969 |
| Aug 2022 | $20.07 | $22.96 | $20.00 | $22.29 | +11.12% | 582,886 |
| Jul 2022 | $20.45 | $20.55 | $19.54 | $20.06 | -1.43% | 542,361 |
| Jun 2022 | $23.81 | $23.81 | $20.35 | $20.35 | -14.85% | 396,332 |
| May 2022 | $24.18 | $24.39 | $21.62 | $23.90 | -2.13% | 158,318 |
| Apr 2022 | $24.99 | $24.99 | $23.50 | $24.42 | -1.81% | 149,080 |
| Mar 2022 | $25.31 | $25.31 | $23.52 | $24.87 | -0.84% | 153,855 |
| Feb 2022 | $25.15 | $25.65 | $24.50 | $25.08 | -0.08% | 190,724 |
| Jan 2022 | $25.40 | $25.73 | $25.00 | $25.10 | -1.49% | 174,545 |
| Dec 2021 | $25.80 | $25.91 | $25.16 | $25.48 | -1.16% | 256,167 |
| Nov 2021 | $25.99 | $26.13 | $25.63 | $25.78 | -0.73% | 127,865 |
| Oct 2021 | $25.47 | $26.02 | $25.37 | $25.97 | +2.08% | 161,331 |
| Sep 2021 | $25.45 | $26.09 | $25.38 | $25.44 | -0.47% | 503,150 |
| Aug 2021 | $25.37 | $25.56 | $25.13 | $25.56 | +1.31% | 358,916 |
| Jul 2021 | $25.48 | $25.48 | $24.87 | $25.23 | -0.79% | 375,784 |
| Jun 2021 | $25.46 | $25.93 | $25.22 | $25.43 | -0.08% | 234,286 |
| May 2021 | $25.10 | $25.51 | $24.81 | $25.45 | +1.27% | 434,265 |
| Apr 2021 | $24.86 | $25.19 | $24.24 | $25.13 | +1.05% | 327,679 |
| Mar 2021 | $24.32 | $25.44 | $24.08 | $24.87 | +2.14% | 466,111 |
| Feb 2021 | $21.95 | $25.80 | $21.31 | $24.35 | +12.08% | 816,731 |
| Jan 2021 | $21.53 | $21.99 | $20.90 | $21.73 | +0.02% | 211,002 |
| Dec 2020 | $22.11 | $22.90 | $21.13 | $21.72 | -1.76% | 398,152 |
| Nov 2020 | $16.73 | $22.49 | $16.73 | $22.11 | +30.83% | 439,932 |
| Oct 2020 | $17.70 | $17.70 | $16.03 | $16.90 | -4.25% | 175,694 |
| Sep 2020 | $15.00 | $19.92 | $13.11 | $17.65 | +17.12% | 406,634 |
| Aug 2020 | $14.85 | $16.82 | $14.22 | $15.07 | +15.04% | 310,193 |
| Jul 2020 | $13.35 | $14.12 | $12.77 | $13.10 | -1.87% | 357,299 |
| Jun 2020 | $10.33 | $16.94 | $10.33 | $13.35 | +27.02% | 981,789 |
| May 2020 | $11.30 | $12.74 | $8.00 | $10.51 | -9.94% | 671,415 |
| Apr 2020 | $6.03 | $12.78 | $2.10 | $11.67 | +73.15% | 2,147,130 |
| Mar 2020 | $25.50 | $26.27 | $2.76 | $6.74 | -72.94% | 1,824,381 |
| Feb 2020 | $26.36 | $26.74 | $24.91 | $24.91 | -5.72% | 219,936 |
| Jan 2020 | $26.14 | $26.65 | $26.10 | $26.42 | +1.34% | 337,128 |
| Dec 2019 | $26.00 | $26.67 | $25.90 | $26.07 | +0.27% | 199,907 |
| Nov 2019 | $26.16 | $26.37 | $25.81 | $26.00 | -0.50% | 444,750 |
| Oct 2019 | $26.06 | $26.46 | $26.05 | $26.13 | -0.04% | 307,016 |
| Sep 2019 | $26.33 | $26.78 | $26.05 | $26.14 | -0.53% | 184,835 |
| Aug 2019 | $26.16 | $26.58 | $25.99 | $26.28 | +1.08% | 149,032 |
| Jul 2019 | $25.72 | $26.15 | $25.69 | $26.00 | +1.76% | 212,505 |
| Jun 2019 | $26.06 | $26.35 | $25.55 | $25.55 | -1.69% | 134,174 |
| May 2019 | $25.90 | $26.03 | $25.70 | $25.99 | +1.40% | 143,138 |
| Apr 2019 | $25.81 | $25.98 | $25.52 | $25.63 | -0.27% | 260,399 |
| Mar 2019 | $25.09 | $26.40 | $24.98 | $25.70 | +2.92% | 1,286,179 |
| Feb 2019 | $24.92 | $25.28 | $24.75 | $24.97 | +0.16% | 435,931 |
| Jan 2019 | $24.07 | $25.30 | $23.96 | $24.93 | +3.88% | 207,099 |
| Dec 2018 | $25.17 | $25.25 | $23.80 | $24.00 | -4.48% | 315,177 |
| Nov 2018 | $25.31 | $25.38 | $24.97 | $25.12 | -0.89% | 190,154 |
| Oct 2018 | $25.39 | $25.44 | $25.18 | $25.35 | -0.04% | 188,588 |
| Sep 2018 | $25.85 | $25.96 | $25.35 | $25.36 | -1.86% | 100,327 |
| Aug 2018 | $25.48 | $25.90 | $25.45 | $25.84 | +1.49% | 268,004 |
| Jul 2018 | $25.57 | $25.73 | $25.36 | $25.46 | -0.39% | 1,128,515 |
| Jun 2018 | $25.77 | $26.02 | $25.22 | $25.56 | -0.98% | 291,979 |
| May 2018 | $25.65 | $26.25 | $25.60 | $25.81 | +0.71% | 118,240 |
| Apr 2018 | $25.30 | $25.80 | $25.21 | $25.63 | +1.31% | 212,954 |
| Mar 2018 | $25.55 | $25.86 | $25.17 | $25.30 | -0.98% | 423,414 |
| Feb 2018 | $25.40 | $25.65 | $24.90 | $25.55 | +0.20% | 180,398 |
| Jan 2018 | $25.55 | $25.68 | $25.14 | $25.50 | -0.08% | 241,624 |
| Dec 2017 | $25.43 | $25.90 | $25.33 | $25.52 | 0.00% | 219,274 |
| Nov 2017 | $25.36 | $25.75 | $25.17 | $25.52 | +1.35% | 248,286 |
| Oct 2017 | $25.60 | $25.98 | $25.05 | $25.18 | -1.18% | 219,469 |
| Sep 2017 | $25.57 | $25.98 | $25.42 | $25.48 | -0.64% | 142,645 |
| Aug 2017 | $25.45 | $25.97 | $25.30 | $25.65 | +0.61% | 294,343 |
| Jul 2017 | $24.80 | $25.49 | $24.75 | $25.49 | +2.99% | 206,193 |
| Jun 2017 | $24.97 | $26.00 | $24.75 | $24.75 | -1.00% | 410,113 |
| May 2017 | $24.85 | $25.15 | $24.56 | $25.00 | +0.73% | 329,779 |
| Apr 2017 | $24.30 | $24.83 | $24.00 | $24.82 | +1.76% | 223,152 |
| Mar 2017 | $24.44 | $24.74 | $23.45 | $24.39 | +0.54% | 411,117 |
| Feb 2017 | $23.03 | $24.44 | $23.03 | $24.26 | +4.80% | 278,020 |
| Jan 2017 | $22.99 | $23.46 | $22.35 | $23.15 | +0.65% | 351,206 |
| Dec 2016 | $22.18 | $23.75 | $22.15 | $23.00 | +3.23% | 328,304 |
| Nov 2016 | $22.70 | $22.75 | $18.42 | $22.28 | -1.85% | 442,189 |
| Oct 2016 | $22.48 | $22.74 | $21.45 | $22.70 | -0.22% | 256,319 |
| Sep 2016 | $23.09 | $23.23 | $21.74 | $22.75 | -1.56% | 531,127 |
| Aug 2016 | $22.44 | $23.25 | $21.34 | $23.11 | +3.22% | 550,732 |
| Jul 2016 | $20.65 | $22.41 | $20.65 | $22.39 | +8.98% | 672,929 |
| Jun 2016 | $20.10 | $21.00 | $20.10 | $20.54 | -0.51% | 603,402 |
| May 2016 | $18.75 | $20.88 | $18.69 | $20.65 | +10.16% | 489,484 |
| Apr 2016 | $16.60 | $18.88 | $16.51 | $18.74 | +11.25% | 559,049 |
| Mar 2016 | $15.59 | $17.90 | $15.59 | $16.85 | +6.24% | 454,779 |
| Feb 2016 | $16.96 | $17.16 | $14.75 | $15.86 | -5.88% | 220,522 |
| Jan 2016 | $17.93 | $18.40 | $11.66 | $16.85 | -7.87% | 469,489 |
| Dec 2015 | $18.09 | $18.90 | $15.20 | $18.29 | +1.61% | 545,811 |
| Nov 2015 | $18.50 | $18.76 | $17.64 | $18.00 | -2.49% | 416,327 |
| Oct 2015 | $18.73 | $19.26 | $18.02 | $18.46 | +0.22% | 411,941 |
| Sep 2015 | $19.62 | $20.18 | $18.39 | $18.42 | -6.50% | 252,706 |
| Aug 2015 | $21.07 | $21.10 | $18.50 | $19.70 | -6.64% | 773,255 |
| Jul 2015 | $22.36 | $22.39 | $20.01 | $21.10 | -5.59% | 627,337 |
| Jun 2015 | $22.98 | $23.05 | $22.22 | $22.35 | -1.97% | 188,019 |
| May 2015 | $23.02 | $23.35 | $22.31 | $22.80 | -1.47% | 358,374 |
| Apr 2015 | $23.34 | $23.45 | $22.89 | $23.14 | -0.81% | 283,907 |
| Mar 2015 | $24.03 | $24.10 | $23.28 | $23.33 | -3.26% | 315,157 |
| Feb 2015 | $23.08 | $24.12 | $22.97 | $24.12 | +4.85% | 295,474 |
| Jan 2015 | $22.60 | $23.14 | $22.45 | $23.00 | +1.59% | 364,162 |
| Dec 2014 | $23.53 | $23.54 | $22.03 | $22.64 | -3.78% | 704,134 |
| Nov 2014 | $23.76 | $23.85 | $23.30 | $23.53 | -0.76% | 524,082 |
| Oct 2014 | $23.88 | $24.09 | $23.50 | $23.71 | -0.96% | 558,820 |
| Sep 2014 | $24.52 | $24.55 | $23.86 | $23.94 | -2.33% | 462,676 |
| Aug 2014 | $24.36 | $24.69 | $24.20 | $24.51 | +0.53% | 458,277 |
| Jul 2014 | $24.85 | $24.97 | $24.23 | $24.38 | -1.89% | 1,496,121 |
| Jun 2014 | $24.90 | $25.93 | $24.55 | $24.85 | – | 1,953,630 |
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% |