ACRES Commercial Realty Corp. (ACR.PD) stock
ACR.PDNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as ACR, ACR.PC
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 7/3066% below fair value
$16.72−0.04 (-0.21%)
Close on Oct 30, 2026Market cap $119.23MP/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
$16.72
-0.21% on the day
52-week range
$13.00 – $22.57
-25.9% from the high
Change over 52 weeks
-23.7%
From $21.92 on Oct 30, 2025
Average volume
8,261
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $16.76 | $16.89 | $16.50 | $16.72 | -0.21% | 12,858 |
| Oct 29, 2026 | $16.72 | $16.90 | $16.65 | $16.76 | +0.87% | 4,820 |
| Oct 28, 2026 | $16.60 | $16.71 | $16.50 | $16.61 | -0.24% | 5,673 |
| Oct 27, 2026 | $16.65 | $16.65 | $16.41 | $16.65 | -0.18% | 2,858 |
| Oct 26, 2026 | $16.70 | $16.71 | $16.62 | $16.68 | +0.12% | 4,583 |
| Oct 23, 2026 | $16.50 | $16.68 | $16.39 | $16.66 | +1.34% | 4,974 |
| Oct 22, 2026 | $15.30 | $16.55 | $15.30 | $16.44 | -0.36% | 6,505 |
| Oct 21, 2026 | $16.69 | $16.69 | $16.47 | $16.50 | -1.32% | 4,860 |
| Oct 20, 2026 | $16.57 | $16.78 | $16.57 | $16.72 | +0.97% | 5,634 |
| Oct 19, 2026 | $16.37 | $16.74 | $16.37 | $16.56 | +1.16% | 19,930 |
| Oct 16, 2026 | $16.12 | $16.61 | $16.12 | $16.37 | +2.31% | 14,868 |
| Oct 15, 2026 | $14.20 | $16.20 | $14.11 | $16.00 | +12.68% | 21,397 |
| Oct 14, 2026 | $13.75 | $14.70 | $13.34 | $14.20 | +1.21% | 14,588 |
| Oct 13, 2026 | $14.31 | $14.36 | $13.00 | $14.03 | -2.50% | 70,528 |
| Oct 12, 2026 | $15.47 | $15.47 | $14.05 | $14.39 | -6.29% | 28,576 |
| Oct 9, 2026 | $14.67 | $15.60 | $14.67 | $15.36 | +5.36% | 4,827 |
| Oct 8, 2026 | $15.06 | $15.31 | $14.58 | $14.58 | -2.89% | 18,224 |
| Oct 7, 2026 | $15.98 | $16.04 | $15.00 | $15.01 | -5.91% | 29,754 |
| Oct 6, 2026 | $17.00 | $17.00 | $15.70 | $15.95 | -6.45% | 39,949 |
| Oct 5, 2026 | $17.55 | $17.55 | $16.95 | $17.05 | -2.85% | 10,888 |
| Oct 2, 2026 | $17.90 | $18.07 | $17.41 | $17.55 | -2.77% | 17,832 |
| Oct 1, 2026 | $18.15 | $18.15 | $17.75 | $18.05 | -1.53% | 5,732 |
| Sep 30, 2026 | $18.40 | $18.40 | $18.20 | $18.33 | +0.44% | 8,207 |
| Sep 29, 2026 | $18.30 | $18.40 | $18.25 | $18.25 | -0.33% | 3,150 |
| Sep 28, 2026 | $18.41 | $18.50 | $18.15 | $18.31 | -0.22% | 8,457 |
| Sep 25, 2026 | $18.77 | $18.80 | $18.35 | $18.35 | -2.76% | 4,862 |
| Sep 24, 2026 | $19.09 | $19.11 | $18.75 | $18.87 | -1.97% | 9,140 |
| Sep 23, 2026 | $19.38 | $19.49 | $19.25 | $19.25 | -1.23% | 5,181 |
| Sep 22, 2026 | $19.37 | $19.50 | $19.31 | $19.49 | +0.05% | 6,812 |
| Sep 21, 2026 | $19.70 | $19.76 | $19.40 | $19.48 | -1.12% | 4,840 |
| Sep 18, 2026 | $19.62 | $19.83 | $19.62 | $19.70 | -0.76% | 3,605 |
| Sep 17, 2026 | $19.40 | $19.88 | $19.24 | $19.85 | +2.58% | 17,313 |
| Sep 16, 2026 | $19.17 | $19.57 | $19.15 | $19.35 | +1.78% | 5,037 |
| Sep 15, 2026 | $19.04 | $19.18 | $18.63 | $19.01 | -0.67% | 5,064 |
| Sep 14, 2026 | $19.43 | $19.43 | $18.98 | $19.14 | -1.49% | 8,402 |
| Sep 11, 2026 | $19.97 | $19.98 | $19.42 | $19.43 | -2.70% | 3,365 |
| Sep 10, 2026 | $19.90 | $19.98 | $19.90 | $19.97 | +0.35% | 1,187 |
| Sep 9, 2026 | $20.00 | $20.11 | $19.90 | $19.90 | -0.75% | 5,281 |
| Sep 8, 2026 | $20.14 | $20.14 | $20.00 | $20.05 | +0.16% | 2,776 |
| Sep 4, 2026 | $20.12 | $20.12 | $19.72 | $20.02 | -0.87% | 12,272 |
| Sep 3, 2026 | $20.26 | $20.40 | $20.20 | $20.20 | -0.27% | 2,386 |
| Sep 2, 2026 | $20.15 | $20.25 | $20.15 | $20.25 | +0.53% | 1,169 |
| Sep 1, 2026 | $20.40 | $20.45 | $20.14 | $20.14 | -1.25% | 4,562 |
| Aug 31, 2026 | $20.59 | $20.65 | $20.35 | $20.40 | -0.46% | 2,856 |
| Aug 28, 2026 | $20.52 | $20.55 | $20.45 | $20.50 | -0.12% | 4,489 |
| Aug 27, 2026 | $20.74 | $20.79 | $20.52 | $20.52 | -1.11% | 3,551 |
| Aug 26, 2026 | $20.90 | $20.91 | $20.75 | $20.75 | -1.03% | 3,074 |
| Aug 25, 2026 | $20.66 | $21.00 | $20.66 | $20.97 | +1.58% | 2,369 |
| Aug 24, 2026 | $20.64 | $20.99 | $20.64 | $20.64 | +0.00% | 3,108 |
| Aug 21, 2026 | $20.85 | $20.85 | $20.64 | $20.64 | -1.62% | 3,050 |
| Aug 20, 2026 | $21.00 | $21.06 | $20.54 | $20.98 | -0.10% | 3,298 |
| Aug 19, 2026 | $20.72 | $21.14 | $20.72 | $21.00 | +1.60% | 7,881 |
| Aug 18, 2026 | $20.60 | $20.67 | $20.51 | $20.67 | +0.34% | 9,222 |
| Aug 17, 2026 | $21.22 | $21.22 | $20.00 | $20.60 | -2.94% | 27,636 |
| Aug 14, 2026 | $21.23 | $21.34 | $21.04 | $21.23 | -1.28% | 6,428 |
| Aug 13, 2026 | $21.00 | $21.50 | $20.98 | $21.50 | +2.48% | 3,501 |
| Aug 12, 2026 | $21.15 | $21.20 | $20.82 | $20.98 | -1.13% | 5,474 |
| Aug 11, 2026 | $21.50 | $21.50 | $20.43 | $21.22 | -1.49% | 29,091 |
| Aug 10, 2026 | $21.70 | $21.70 | $21.50 | $21.54 | -0.90% | 2,952 |
| Aug 7, 2026 | $21.71 | $21.73 | $21.71 | $21.73 | +0.02% | 2,526 |
| Aug 6, 2026 | $21.95 | $21.95 | $21.72 | $21.73 | +0.32% | 2,658 |
| Aug 5, 2026 | $21.85 | $21.91 | $21.64 | $21.66 | -0.18% | 2,772 |
| Aug 4, 2026 | $21.80 | $21.80 | $21.64 | $21.70 | -0.14% | 4,754 |
| Aug 3, 2026 | $21.70 | $21.79 | $21.70 | $21.73 | +0.14% | 2,350 |
| Jul 31, 2026 | $21.70 | $21.72 | $21.63 | $21.70 | -0.22% | 2,817 |
| Jul 30, 2026 | $21.80 | $21.80 | $21.75 | $21.75 | -0.33% | 4,362 |
| Jul 29, 2026 | $21.80 | $21.82 | $21.74 | $21.82 | +0.09% | 5,884 |
| Jul 28, 2026 | $21.78 | $21.80 | $21.73 | $21.80 | +0.09% | 3,670 |
| Jul 27, 2026 | $21.78 | $21.78 | $21.78 | $21.78 | +0.14% | 1,549 |
| Jul 24, 2026 | $21.78 | $21.78 | $21.61 | $21.75 | -0.37% | 4,413 |
| Jul 23, 2026 | $21.68 | $21.83 | $21.57 | $21.83 | +0.37% | 9,914 |
| Jul 22, 2026 | $21.78 | $21.78 | $21.68 | $21.75 | +0.09% | 6,363 |
| Jul 21, 2026 | $21.78 | $21.78 | $21.69 | $21.73 | -0.23% | 1,111 |
| Jul 20, 2026 | $21.78 | $21.78 | $21.75 | $21.78 | -0.02% | 2,022 |
| Jul 17, 2026 | $21.80 | $21.80 | $21.74 | $21.78 | -0.07% | 1,317 |
| Jul 16, 2026 | $21.85 | $21.85 | $21.80 | $21.80 | -0.26% | 1,553 |
| Jul 15, 2026 | $21.79 | $21.87 | $21.79 | $21.86 | -0.15% | 3,545 |
| Jul 14, 2026 | $21.90 | $21.93 | $21.74 | $21.89 | -0.05% | 5,299 |
| Jul 13, 2026 | $21.80 | $21.90 | $21.75 | $21.90 | -0.09% | 1,102 |
| Jul 10, 2026 | $21.93 | $21.94 | $21.82 | $21.92 | +0.14% | 2,373 |
| Jul 9, 2026 | $21.94 | $21.94 | $21.85 | $21.89 | +0.09% | 1,796 |
| Jul 8, 2026 | $21.87 | $21.87 | $21.71 | $21.87 | -0.64% | 1,889 |
| Jul 7, 2026 | $21.68 | $22.04 | $21.65 | $22.01 | +1.44% | 10,900 |
| Jul 6, 2026 | $21.63 | $21.75 | $21.60 | $21.70 | -0.06% | 3,720 |
| Jul 2, 2026 | $21.62 | $21.79 | $21.62 | $21.71 | +0.56% | 3,104 |
| Jul 1, 2026 | $21.51 | $21.72 | $21.51 | $21.59 | -1.14% | 8,071 |
| Jun 30, 2026 | $22.55 | $22.55 | $21.61 | $21.84 | -2.93% | 38,924 |
| Jun 29, 2026 | $22.36 | $22.50 | $22.36 | $22.50 | +0.27% | 3,670 |
| Jun 26, 2026 | $22.40 | $22.44 | $22.36 | $22.44 | -0.04% | 3,407 |
| Jun 25, 2026 | $22.36 | $22.55 | $22.36 | $22.45 | +0.36% | 4,787 |
| Jun 24, 2026 | $22.33 | $22.53 | $22.33 | $22.37 | +0.27% | 8,356 |
| Jun 23, 2026 | $22.50 | $22.50 | $22.28 | $22.31 | -0.53% | 2,217 |
| Jun 22, 2026 | $22.35 | $22.55 | $22.35 | $22.43 | -0.44% | 4,656 |
| Jun 18, 2026 | $22.27 | $22.55 | $22.27 | $22.53 | +0.58% | 859 |
| Jun 17, 2026 | $22.49 | $22.49 | $22.39 | $22.40 | -0.75% | 837 |
| Jun 16, 2026 | $22.38 | $22.57 | $22.38 | $22.57 | 0.00% | 624 |
| Jun 15, 2026 | $22.31 | $22.57 | $22.27 | $22.57 | +0.74% | 6,155 |
| Jun 12, 2026 | $22.56 | $22.56 | $22.41 | $22.41 | 0.00% | 2,151 |
| Jun 11, 2026 | $22.34 | $22.57 | $22.34 | $22.41 | -0.64% | 1,031 |
| Jun 10, 2026 | $22.32 | $22.55 | $22.32 | $22.55 | +0.48% | 4,998 |
| Jun 9, 2026 | $22.28 | $22.45 | $22.28 | $22.44 | +0.32% | 1,090 |
| Jun 8, 2026 | $22.21 | $22.37 | $22.21 | $22.37 | +0.27% | 1,464 |
| Jun 5, 2026 | $22.45 | $22.45 | $22.30 | $22.31 | -0.93% | 2,649 |
| Jun 4, 2026 | $22.41 | $22.54 | $22.41 | $22.52 | -0.04% | 6,906 |
| Jun 3, 2026 | $22.55 | $22.55 | $22.34 | $22.53 | +0.30% | 2,599 |
| Jun 2, 2026 | $22.44 | $22.46 | $22.44 | $22.46 | -0.34% | 1,182 |
| Jun 1, 2026 | $22.36 | $22.54 | $22.35 | $22.54 | +0.20% | 3,065 |
| May 29, 2026 | $22.37 | $22.52 | $22.34 | $22.50 | +0.56% | 5,359 |
| May 28, 2026 | $22.33 | $22.45 | $22.33 | $22.37 | -0.58% | 1,477 |
| May 27, 2026 | $22.19 | $22.50 | $22.19 | $22.50 | +0.85% | 901 |
| May 26, 2026 | $22.11 | $22.50 | $22.11 | $22.31 | +0.90% | 3,810 |
| May 22, 2026 | $22.29 | $22.29 | $22.11 | $22.11 | -0.85% | 845 |
| May 21, 2026 | $22.35 | $22.50 | $22.00 | $22.30 | -0.89% | 2,061 |
| May 20, 2026 | $22.30 | $22.50 | $22.30 | $22.50 | +0.89% | 3,086 |
| May 19, 2026 | $22.05 | $22.30 | $22.05 | $22.30 | +0.45% | 8,627 |
| May 18, 2026 | $22.20 | $22.20 | $22.20 | $22.20 | +0.14% | 784 |
| May 15, 2026 | $22.10 | $22.17 | $22.04 | $22.17 | +0.32% | 2,463 |
| May 14, 2026 | $22.05 | $22.10 | $22.00 | $22.10 | +0.29% | 6,935 |
| May 13, 2026 | $22.00 | $22.04 | $22.00 | $22.04 | -0.20% | 986 |
| May 12, 2026 | $21.96 | $22.09 | $21.94 | $22.08 | -0.04% | 3,181 |
| May 11, 2026 | $22.09 | $22.10 | $22.09 | $22.09 | -0.00% | 2,399 |
| May 8, 2026 | $21.90 | $22.09 | $21.90 | $22.09 | +0.87% | 5,671 |
| May 7, 2026 | $21.90 | $21.90 | $21.90 | $21.90 | 0.00% | 497 |
| May 6, 2026 | $21.83 | $21.90 | $21.80 | $21.90 | +0.09% | 5,063 |
| May 5, 2026 | $21.79 | $21.88 | $21.78 | $21.88 | +0.63% | 3,857 |
| May 4, 2026 | $21.76 | $21.86 | $21.68 | $21.74 | +0.30% | 6,568 |
| May 1, 2026 | $22.05 | $22.11 | $21.23 | $21.68 | -0.83% | 24,457 |
| Apr 30, 2026 | $21.63 | $22.18 | $21.56 | $21.86 | +1.39% | 24,731 |
| Apr 29, 2026 | $21.63 | $21.64 | $21.56 | $21.56 | -0.23% | 1,716 |
| Apr 28, 2026 | $21.63 | $21.63 | $21.53 | $21.61 | +0.19% | 1,937 |
| Apr 27, 2026 | $21.56 | $21.60 | $21.45 | $21.57 | +0.19% | 3,853 |
| Apr 24, 2026 | $21.53 | $21.53 | $21.53 | $21.53 | -0.73% | 585 |
| Apr 23, 2026 | $21.65 | $21.70 | $21.65 | $21.69 | +0.04% | 2,452 |
| Apr 22, 2026 | $21.50 | $21.68 | $21.50 | $21.68 | +0.37% | 1,593 |
| Apr 21, 2026 | $21.60 | $21.60 | $21.60 | $21.60 | 0.00% | – |
| Apr 20, 2026 | $21.70 | $21.70 | $21.59 | $21.60 | -0.59% | 813 |
| Apr 17, 2026 | $21.59 | $21.73 | $21.58 | $21.73 | +1.15% | 2,665 |
| Apr 16, 2026 | $21.48 | $21.48 | $21.47 | $21.48 | +0.14% | 1,287 |
| Apr 15, 2026 | $21.45 | $21.45 | $21.45 | $21.45 | 0.00% | – |
| Apr 14, 2026 | $21.43 | $21.47 | $21.43 | $21.45 | +0.33% | 2,106 |
| Apr 13, 2026 | $21.36 | $21.38 | $21.36 | $21.38 | +0.61% | 690 |
| Apr 10, 2026 | $21.27 | $21.34 | $21.25 | $21.25 | -0.09% | 2,464 |
| Apr 9, 2026 | $21.28 | $21.44 | $21.26 | $21.27 | -0.05% | 3,021 |
| Apr 8, 2026 | $21.42 | $21.46 | $21.28 | $21.28 | -0.05% | 2,753 |
| Apr 7, 2026 | $21.37 | $21.43 | $21.29 | $21.29 | -0.09% | 2,108 |
| Apr 6, 2026 | $21.41 | $21.48 | $21.31 | $21.31 | +0.07% | 2,874 |
| Apr 2, 2026 | $21.21 | $21.47 | $21.17 | $21.30 | -0.58% | 6,442 |
| Apr 1, 2026 | $21.39 | $21.58 | $21.28 | $21.42 | -1.06% | 10,060 |
| Mar 31, 2026 | $22.02 | $22.18 | $21.65 | $21.65 | -1.72% | 32,053 |
| Mar 30, 2026 | $21.94 | $22.15 | $21.94 | $22.03 | +0.50% | 5,963 |
| Mar 27, 2026 | $21.93 | $22.10 | $21.88 | $21.92 | -0.07% | 4,912 |
| Mar 26, 2026 | $21.90 | $21.98 | $21.75 | $21.94 | -0.20% | 5,896 |
| Mar 25, 2026 | $22.07 | $22.07 | $21.91 | $21.98 | +0.59% | 3,019 |
| Mar 24, 2026 | $21.87 | $22.00 | $21.85 | $21.85 | -0.09% | 2,999 |
| Mar 23, 2026 | $21.86 | $21.97 | $21.86 | $21.87 | +0.41% | 1,695 |
| Mar 20, 2026 | $21.85 | $21.95 | $21.71 | $21.78 | -0.32% | 3,731 |
| Mar 19, 2026 | $21.91 | $21.91 | $21.76 | $21.85 | -0.23% | 3,248 |
| Mar 18, 2026 | $21.95 | $22.02 | $21.85 | $21.90 | -0.23% | 4,349 |
| Mar 17, 2026 | $21.94 | $21.95 | $21.94 | $21.95 | -0.16% | 497 |
| Mar 16, 2026 | $22.07 | $22.13 | $21.98 | $21.99 | +0.14% | 11,025 |
| Mar 13, 2026 | $22.07 | $22.10 | $21.83 | $21.95 | -0.52% | 7,018 |
| Mar 12, 2026 | $22.04 | $22.20 | $22.04 | $22.07 | -0.29% | 3,017 |
| Mar 11, 2026 | $22.02 | $22.20 | $22.02 | $22.13 | -0.03% | 2,620 |
| Mar 10, 2026 | $22.10 | $22.14 | $22.07 | $22.14 | +0.55% | 3,094 |
| Mar 9, 2026 | $22.17 | $22.19 | $22.02 | $22.02 | -0.68% | 4,778 |
| Mar 6, 2026 | $22.18 | $22.19 | $22.15 | $22.17 | -0.05% | 2,581 |
| Mar 5, 2026 | $22.05 | $22.19 | $22.05 | $22.18 | +0.36% | 5,747 |
| Mar 4, 2026 | $21.95 | $22.11 | $21.95 | $22.10 | +0.36% | 974 |
| Mar 3, 2026 | $21.80 | $22.02 | $21.80 | $22.02 | +0.28% | 6,856 |
| Mar 2, 2026 | $22.05 | $22.08 | $21.96 | $21.96 | -1.08% | 2,585 |
| Feb 27, 2026 | $22.00 | $22.20 | $22.00 | $22.20 | +0.91% | 4,004 |
| Feb 26, 2026 | $22.04 | $22.07 | $22.00 | $22.00 | -0.09% | 3,999 |
| Feb 25, 2026 | $22.02 | $22.02 | $22.02 | $22.02 | -0.59% | 255 |
| Feb 24, 2026 | $22.10 | $22.15 | $22.06 | $22.15 | +0.46% | 1,648 |
| Feb 23, 2026 | $22.04 | $22.12 | $22.00 | $22.05 | -0.41% | 2,978 |
| Feb 20, 2026 | $22.14 | $22.14 | $22.14 | $22.14 | -0.07% | 729 |
| Feb 19, 2026 | $22.08 | $22.15 | $22.08 | $22.15 | -0.00% | 993 |
| Feb 18, 2026 | $22.04 | $22.20 | $22.04 | $22.16 | -0.20% | 1,041 |
| Feb 17, 2026 | $22.11 | $22.20 | $22.01 | $22.20 | +0.50% | 8,509 |
| Feb 13, 2026 | $22.02 | $22.12 | $22.02 | $22.09 | +0.02% | 1,653 |
| Feb 12, 2026 | $22.05 | $22.11 | $22.05 | $22.09 | -0.23% | 2,517 |
| Feb 11, 2026 | $21.99 | $22.14 | $21.99 | $22.14 | +0.30% | 4,253 |
| Feb 10, 2026 | $21.98 | $22.09 | $21.98 | $22.07 | +0.36% | 733 |
| Feb 9, 2026 | $22.10 | $22.17 | $21.98 | $21.99 | -0.18% | 823 |
| Feb 6, 2026 | $22.00 | $22.03 | $22.00 | $22.03 | +0.09% | 635 |
| Feb 5, 2026 | $22.01 | $22.08 | $22.01 | $22.01 | -0.36% | 2,688 |
| Feb 4, 2026 | $22.12 | $22.12 | $22.06 | $22.09 | -0.04% | 1,033 |
| Feb 3, 2026 | $22.11 | $22.12 | $22.05 | $22.10 | +0.22% | 1,333 |
| Feb 2, 2026 | $22.00 | $22.13 | $22.00 | $22.05 | 0.00% | 11,806 |
| Jan 30, 2026 | $22.12 | $22.12 | $21.95 | $22.05 | 0.00% | 8,678 |
| Jan 29, 2026 | $22.22 | $22.22 | $22.02 | $22.05 | -0.14% | 2,339 |
| Jan 28, 2026 | $22.07 | $22.10 | $22.02 | $22.08 | +0.11% | 4,093 |
| Jan 27, 2026 | $21.96 | $22.09 | $21.96 | $22.06 | +0.07% | 5,249 |
| Jan 26, 2026 | $21.96 | $22.19 | $21.96 | $22.04 | +0.09% | 2,923 |
| Jan 23, 2026 | $22.05 | $22.07 | $22.02 | $22.02 | -0.05% | 2,358 |
| Jan 22, 2026 | $22.04 | $22.04 | $21.98 | $22.03 | +0.02% | 2,836 |
| Jan 21, 2026 | $21.97 | $22.07 | $21.97 | $22.02 | +0.48% | 9,466 |
| Jan 20, 2026 | $21.95 | $22.00 | $21.92 | $21.92 | -0.21% | 3,437 |
| Jan 16, 2026 | $21.92 | $21.99 | $21.92 | $21.97 | +0.21% | 1,503 |
| Jan 15, 2026 | $21.99 | $22.00 | $21.92 | $21.92 | -0.27% | 3,648 |
| Jan 14, 2026 | $21.90 | $21.98 | $21.90 | $21.98 | +0.18% | 1,858 |
| Jan 13, 2026 | $21.91 | $21.98 | $21.90 | $21.94 | +0.23% | 2,177 |
| Jan 12, 2026 | $21.80 | $21.89 | $21.78 | $21.89 | +0.32% | 2,360 |
| Jan 9, 2026 | $21.81 | $21.92 | $21.74 | $21.82 | -0.20% | 1,988 |
| Jan 8, 2026 | $21.67 | $21.86 | $21.67 | $21.86 | -0.14% | 1,257 |
| Jan 7, 2026 | $21.79 | $21.90 | $21.79 | $21.89 | +0.57% | 893 |
| Jan 6, 2026 | $21.94 | $21.94 | $21.77 | $21.77 | -0.77% | 6,147 |
| Jan 5, 2026 | $21.85 | $21.97 | $21.85 | $21.94 | +0.23% | 3,571 |
| Jan 2, 2026 | $21.93 | $21.93 | $21.84 | $21.89 | -1.22% | 2,681 |
| Dec 31, 2025 | $22.27 | $22.42 | $22.16 | $22.16 | -0.65% | 23,313 |
| Dec 30, 2025 | $22.16 | $22.37 | $22.16 | $22.31 | +0.48% | 2,012 |
| Dec 29, 2025 | $22.22 | $22.30 | $22.18 | $22.20 | -0.64% | 7,265 |
| Dec 26, 2025 | $22.16 | $22.38 | $22.16 | $22.34 | +0.20% | 5,237 |
| Dec 24, 2025 | $22.15 | $22.30 | $22.15 | $22.30 | +0.37% | 5,024 |
| Dec 23, 2025 | $22.13 | $22.26 | $22.13 | $22.22 | +0.03% | 4,495 |
| Dec 22, 2025 | $22.20 | $22.21 | $22.18 | $22.21 | +0.05% | 3,317 |
| Dec 19, 2025 | $22.20 | $22.20 | $22.20 | $22.20 | -0.27% | 385 |
| Dec 18, 2025 | $22.26 | $22.26 | $22.23 | $22.26 | +0.18% | 1,167 |
| Dec 17, 2025 | $22.15 | $22.24 | $22.15 | $22.22 | +0.14% | 2,186 |
| Dec 16, 2025 | $22.19 | $22.26 | $22.19 | $22.19 | -0.31% | 1,322 |
| Dec 15, 2025 | $22.13 | $22.26 | $22.13 | $22.26 | +0.04% | 7,195 |
| Dec 12, 2025 | $22.13 | $22.26 | $22.13 | $22.25 | +0.54% | 2,078 |
| Dec 11, 2025 | $22.04 | $22.26 | $22.04 | $22.13 | -0.06% | 13,574 |
| Dec 10, 2025 | $22.01 | $22.21 | $22.01 | $22.14 | +0.05% | 3,335 |
| Dec 9, 2025 | $22.05 | $22.16 | $22.05 | $22.13 | +0.10% | 9,488 |
| Dec 8, 2025 | $22.17 | $22.17 | $22.01 | $22.11 | -0.27% | 2,550 |
| Dec 5, 2025 | $22.17 | $22.17 | $22.17 | $22.17 | -0.11% | 540 |
| Dec 4, 2025 | $22.03 | $22.20 | $21.98 | $22.20 | +0.66% | 6,415 |
| Dec 3, 2025 | $22.23 | $22.23 | $22.01 | $22.05 | -0.54% | 13,213 |
| Dec 2, 2025 | $21.98 | $22.17 | $21.98 | $22.17 | +0.45% | 4,267 |
| Dec 1, 2025 | $22.07 | $22.10 | $22.00 | $22.07 | +0.09% | 2,858 |
| Nov 28, 2025 | $21.96 | $22.05 | $21.96 | $22.05 | +0.14% | 2,459 |
| Nov 26, 2025 | $21.95 | $22.05 | $21.95 | $22.02 | +0.09% | 1,653 |
| Nov 25, 2025 | $21.93 | $22.02 | $21.93 | $22.00 | +0.23% | 3,168 |
| Nov 24, 2025 | $21.92 | $22.05 | $21.92 | $21.95 | -0.21% | 5,881 |
| Nov 21, 2025 | $21.98 | $22.04 | $21.92 | $22.00 | +0.21% | 3,940 |
| Nov 20, 2025 | $22.03 | $22.03 | $21.95 | $21.95 | -0.65% | 1,601 |
| Nov 19, 2025 | $21.97 | $22.09 | $21.97 | $22.09 | +0.42% | 962 |
| Nov 18, 2025 | $21.95 | $22.08 | $21.95 | $22.00 | 0.00% | 3,833 |
| Nov 17, 2025 | $22.02 | $22.12 | $21.93 | $22.00 | -0.27% | 4,455 |
| Nov 14, 2025 | $22.01 | $22.10 | $21.81 | $22.06 | 0.00% | 2,491 |
| Nov 13, 2025 | $22.11 | $22.13 | $22.06 | $22.06 | -0.48% | 2,381 |
| Nov 12, 2025 | $22.15 | $22.20 | $22.14 | $22.17 | +0.04% | 5,950 |
| Nov 11, 2025 | $22.20 | $22.20 | $22.16 | $22.16 | -0.19% | 3,226 |
| Nov 10, 2025 | $22.01 | $22.20 | $22.01 | $22.20 | +0.32% | 1,829 |
| Nov 7, 2025 | $22.03 | $22.20 | $22.03 | $22.13 | +0.36% | 1,247 |
| Nov 6, 2025 | $22.05 | $22.05 | $22.05 | $22.05 | -0.63% | 400 |
| Nov 5, 2025 | $22.15 | $22.19 | $22.15 | $22.19 | +0.09% | 6,303 |
| Nov 4, 2025 | $22.02 | $22.17 | $22.01 | $22.17 | +0.50% | 7,350 |
| Nov 3, 2025 | $22.02 | $22.08 | $22.02 | $22.06 | -0.18% | 1,301 |
| Oct 31, 2025 | $22.02 | $22.10 | $21.90 | $22.10 | +0.82% | 4,087 |
| Oct 30, 2025 | $22.04 | $22.04 | $21.88 | $21.92 | -0.66% | 5,789 |
| Oct 29, 2025 | $22.09 | $22.10 | $21.98 | $22.07 | -0.02% | 15,509 |
| Oct 28, 2025 | $21.97 | $22.07 | $21.96 | $22.07 | +0.51% | 4,985 |
| Oct 27, 2025 | $21.81 | $21.96 | $21.81 | $21.96 | +0.41% | 1,202 |
| Oct 24, 2025 | $21.96 | $21.96 | $21.87 | $21.87 | -0.18% | 1,243 |
| Oct 23, 2025 | $21.65 | $21.91 | $21.65 | $21.91 | +0.27% | 5,104 |
| Oct 22, 2025 | $21.70 | $21.86 | $21.65 | $21.85 | +0.83% | 5,847 |
| Oct 21, 2025 | $21.62 | $21.67 | $21.62 | $21.67 | -0.14% | 843 |
| Oct 20, 2025 | $21.70 | $21.70 | $21.64 | $21.70 | – | 6,764 |
Seasonality
ACR.PD return in each calendar month over the last 6 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 | 4.7% | -1.8% | 0.2% | -2.3% | -0.3% | 2.0% | 3.2% | -0.9% | -2.5% | -0.6% | 1.0% | 0.8% |
| Months up | 5 of 5 | 1 of 5 | 2 of 5 | 1 of 5 | 3 of 5 | 4 of 6 | 5 of 6 | 3 of 6 | 2 of 6 | 4 of 6 | 2 of 5 | 3 of 5 |
| 2026 | 1.8% | 0.7% | -2.5% | 3.3% | 2.9% | -2.9% | 1.6% | -6.0% | -10.1% | -6.3% | ||
| 2025 | 2.1% | -0.2% | -0.6% | -4.1% | 4.4% | 3.5% | 2.5% | 1.2% | -0.4% | 1.3% | -0.2% | 0.5% |
| 2024 | 0.9% | -0.7% | 0.7% | -5.4% | 1.7% | 4.9% | 12.6% | -2.6% | 0.4% | 1.5% | -1.9% | -3.4% |
| 2023 | 18.3% | -5.4% | -0.2% | -3.4% | -1.4% | 15.8% | -0.7% | -6.5% | -3.1% | 4.3% | 8.0% | 8.1% |
| 2022 | 0.4% | -3.5% | 3.4% | -2.0% | -9.0% | -10.6% | 2.5% | 8.1% | -5.3% | -5.1% | 1.1% | -3.0% |
| 2021 | 1.3% | 0.5% | 0.5% | 3.5% | 0.5% | -1.9% | 1.6% |