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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $16.70 | $16.90 | $16.41 | $16.72 | +0.36% | 30,792 |
| Oct 19, 2026 | $16.37 | $16.78 | $15.30 | $16.66 | +1.77% | 41,903 |
| Oct 12, 2026 | $15.47 | $16.61 | $13.00 | $16.37 | +6.60% | 149,957 |
| Oct 5, 2026 | $17.55 | $17.55 | $14.58 | $15.36 | -12.50% | 103,642 |
| Sep 28, 2026 | $18.41 | $18.50 | $17.41 | $17.55 | -4.36% | 43,378 |
| Sep 21, 2026 | $19.70 | $19.76 | $18.35 | $18.35 | -6.85% | 30,835 |
| Sep 14, 2026 | $19.43 | $19.88 | $18.63 | $19.70 | +1.39% | 39,421 |
| Sep 8, 2026 | $20.14 | $20.14 | $19.42 | $19.43 | -2.94% | 12,609 |
| Aug 31, 2026 | $20.59 | $20.65 | $19.72 | $20.02 | -2.32% | 23,245 |
| Aug 24, 2026 | $20.64 | $21.00 | $20.45 | $20.50 | -0.70% | 16,591 |
| Aug 17, 2026 | $21.22 | $21.22 | $20.00 | $20.64 | -2.76% | 51,087 |
| Aug 10, 2026 | $21.70 | $21.70 | $20.43 | $21.23 | -2.34% | 47,446 |
| Aug 3, 2026 | $21.70 | $21.95 | $21.64 | $21.73 | +0.16% | 15,060 |
| Jul 27, 2026 | $21.78 | $21.82 | $21.63 | $21.70 | -0.23% | 18,282 |
| Jul 20, 2026 | $21.78 | $21.83 | $21.57 | $21.75 | -0.16% | 23,823 |
| Jul 13, 2026 | $21.80 | $21.93 | $21.74 | $21.78 | -0.62% | 12,816 |
| Jul 6, 2026 | $21.63 | $22.04 | $21.60 | $21.92 | +0.96% | 20,678 |
| Jun 29, 2026 | $22.36 | $22.55 | $21.51 | $21.71 | -3.25% | 53,769 |
| Jun 22, 2026 | $22.35 | $22.55 | $22.28 | $22.44 | -0.40% | 23,423 |
| Jun 15, 2026 | $22.31 | $22.57 | $22.27 | $22.53 | +0.56% | 8,475 |
| Jun 8, 2026 | $22.21 | $22.57 | $22.21 | $22.41 | +0.43% | 10,734 |
| Jun 1, 2026 | $22.36 | $22.55 | $22.30 | $22.31 | -0.82% | 16,401 |
| May 26, 2026 | $22.11 | $22.52 | $22.11 | $22.50 | +1.74% | 11,547 |
| May 18, 2026 | $22.20 | $22.50 | $22.00 | $22.11 | -0.27% | 15,403 |
| May 11, 2026 | $22.09 | $22.17 | $21.94 | $22.17 | +0.36% | 15,964 |
| May 4, 2026 | $21.76 | $22.09 | $21.68 | $22.09 | +1.90% | 21,656 |
| Apr 27, 2026 | $21.56 | $22.18 | $21.23 | $21.68 | +0.69% | 56,694 |
| Apr 20, 2026 | $21.70 | $21.70 | $21.50 | $21.53 | -0.91% | 5,443 |
| Apr 13, 2026 | $21.36 | $21.73 | $21.36 | $21.73 | +2.25% | 6,748 |
| Apr 6, 2026 | $21.41 | $21.48 | $21.25 | $21.25 | -0.21% | 13,220 |
| Mar 30, 2026 | $21.94 | $22.18 | $21.17 | $21.30 | -2.85% | 54,518 |
| Mar 23, 2026 | $21.86 | $22.10 | $21.75 | $21.92 | +0.64% | 18,521 |
| Mar 16, 2026 | $22.07 | $22.13 | $21.71 | $21.78 | -0.80% | 22,850 |
| Mar 9, 2026 | $22.17 | $22.20 | $21.83 | $21.95 | -0.97% | 20,527 |
| Mar 2, 2026 | $22.05 | $22.19 | $21.80 | $22.17 | -0.14% | 18,743 |
| Feb 23, 2026 | $22.04 | $22.20 | $22.00 | $22.20 | +0.27% | 12,884 |
| Feb 17, 2026 | $22.11 | $22.20 | $22.01 | $22.14 | +0.23% | 11,272 |
| Feb 9, 2026 | $22.10 | $22.17 | $21.98 | $22.09 | +0.27% | 9,979 |
| Feb 2, 2026 | $22.00 | $22.13 | $22.00 | $22.03 | -0.09% | 17,495 |
| Jan 26, 2026 | $21.96 | $22.22 | $21.95 | $22.05 | +0.14% | 23,282 |
| Jan 20, 2026 | $21.95 | $22.07 | $21.92 | $22.02 | +0.24% | 18,097 |
| Jan 12, 2026 | $21.80 | $22.00 | $21.78 | $21.97 | +0.67% | 11,546 |
| Jan 5, 2026 | $21.85 | $21.97 | $21.67 | $21.82 | -0.32% | 13,856 |
| Dec 29, 2025 | $22.22 | $22.42 | $21.84 | $21.89 | -2.03% | 35,271 |
| Dec 22, 2025 | $22.20 | $22.38 | $22.13 | $22.34 | +0.65% | 18,073 |
| Dec 15, 2025 | $22.13 | $22.26 | $22.13 | $22.20 | -0.22% | 12,255 |
| Dec 8, 2025 | $22.17 | $22.26 | $22.01 | $22.25 | +0.36% | 31,025 |
| Dec 1, 2025 | $22.07 | $22.23 | $21.98 | $22.17 | +0.54% | 27,293 |
| Nov 24, 2025 | $21.92 | $22.05 | $21.92 | $22.05 | +0.24% | 13,161 |
| Nov 17, 2025 | $22.02 | $22.12 | $21.92 | $22.00 | -0.29% | 14,791 |
| Nov 10, 2025 | $22.01 | $22.20 | $21.81 | $22.06 | -0.32% | 15,877 |
| Nov 3, 2025 | $22.02 | $22.20 | $22.01 | $22.13 | +0.14% | 16,601 |
| Oct 27, 2025 | $21.81 | $22.10 | $21.81 | $22.10 | +1.05% | 31,572 |
| Oct 20, 2025 | $21.70 | $21.96 | $21.62 | $21.87 | +0.64% | 19,801 |
| Oct 13, 2025 | $21.51 | $21.91 | $21.38 | $21.73 | +2.26% | 13,981 |
| Oct 6, 2025 | $21.95 | $22.10 | $21.25 | $21.25 | -3.45% | 53,436 |
| Sep 29, 2025 | $22.61 | $22.68 | $21.93 | $22.01 | -2.65% | 39,139 |
| Sep 22, 2025 | $22.42 | $22.62 | $22.39 | $22.61 | 0.00% | 18,583 |
| Sep 15, 2025 | $22.54 | $22.63 | $22.45 | $22.61 | +0.27% | 44,949 |
| Sep 8, 2025 | $22.43 | $22.58 | $22.38 | $22.55 | +0.76% | 37,938 |
| Sep 2, 2025 | $22.35 | $22.38 | $22.09 | $22.38 | -0.09% | 13,795 |
| Aug 25, 2025 | $22.28 | $22.63 | $22.24 | $22.40 | +0.49% | 19,777 |
| Aug 18, 2025 | $22.17 | $22.34 | $22.05 | $22.29 | +0.22% | 25,749 |
| Aug 11, 2025 | $21.86 | $22.25 | $21.78 | $22.24 | +2.11% | 21,387 |
| Aug 4, 2025 | $22.05 | $22.12 | $21.72 | $21.78 | -1.18% | 24,821 |
| Jul 28, 2025 | $22.00 | $22.35 | $21.93 | $22.04 | +0.05% | 52,269 |
| Jul 21, 2025 | $22.56 | $22.60 | $21.91 | $22.03 | -0.85% | 50,469 |
| Jul 14, 2025 | $21.94 | $22.22 | $21.80 | $22.22 | +0.91% | 20,382 |
| Jul 7, 2025 | $22.19 | $22.24 | $21.95 | $22.02 | -0.68% | 68,613 |
| Jun 30, 2025 | $22.50 | $22.50 | $21.65 | $22.17 | -1.15% | 60,930 |
| Jun 23, 2025 | $22.40 | $22.50 | $22.11 | $22.43 | +0.08% | 30,126 |
| Jun 16, 2025 | $22.00 | $22.41 | $22.00 | $22.41 | +0.76% | 42,885 |
| Jun 9, 2025 | $21.29 | $22.25 | $21.18 | $22.24 | +4.74% | 46,775 |
| Jun 2, 2025 | $21.30 | $21.31 | $20.99 | $21.23 | -0.50% | 12,727 |
| May 27, 2025 | $21.03 | $21.45 | $20.85 | $21.34 | +0.76% | 12,147 |
| May 19, 2025 | $20.99 | $21.38 | $20.78 | $21.18 | +0.91% | 45,370 |
| May 12, 2025 | $20.87 | $21.41 | $20.85 | $20.99 | +0.79% | 38,394 |
| May 5, 2025 | $20.76 | $21.23 | $20.75 | $20.83 | -0.84% | 37,999 |
| Apr 28, 2025 | $20.82 | $21.41 | $20.10 | $21.00 | +1.01% | 43,479 |
| Apr 21, 2025 | $19.74 | $20.88 | $19.39 | $20.79 | +6.62% | 27,706 |
| Apr 14, 2025 | $18.53 | $19.77 | $18.53 | $19.50 | +5.65% | 21,864 |
| Apr 7, 2025 | $18.89 | $19.85 | $18.12 | $18.46 | -4.64% | 56,152 |
| Mar 31, 2025 | $22.46 | $22.46 | $18.36 | $19.36 | -13.87% | 131,282 |
| Mar 24, 2025 | $22.45 | $22.49 | $22.40 | $22.47 | +0.11% | 39,820 |
| Mar 17, 2025 | $22.46 | $22.50 | $22.30 | $22.45 | -0.04% | 29,243 |
| Mar 10, 2025 | $22.00 | $22.49 | $21.86 | $22.46 | +2.42% | 55,842 |
| Mar 3, 2025 | $21.97 | $22.24 | $21.75 | $21.93 | -0.09% | 68,395 |
| Feb 24, 2025 | $22.07 | $22.40 | $21.85 | $21.95 | +0.09% | 64,712 |
| Feb 18, 2025 | $22.18 | $22.46 | $21.77 | $21.93 | -0.87% | 67,101 |
| Feb 10, 2025 | $22.37 | $22.37 | $21.83 | $22.12 | -0.04% | 52,544 |
| Feb 3, 2025 | $22.10 | $22.37 | $21.82 | $22.13 | +0.59% | 14,764 |
| Jan 27, 2025 | $22.10 | $22.27 | $21.86 | $22.00 | -0.45% | 22,675 |
| Jan 21, 2025 | $22.18 | $22.40 | $22.06 | $22.10 | -0.41% | 36,612 |
| Jan 13, 2025 | $22.00 | $22.40 | $21.92 | $22.19 | +0.77% | 24,724 |
| Jan 6, 2025 | $22.19 | $22.38 | $21.64 | $22.02 | -0.41% | 21,100 |
| Dec 30, 2024 | $22.92 | $22.98 | $21.75 | $22.11 | -4.08% | 68,453 |
| Dec 23, 2024 | $22.95 | $23.05 | $22.61 | $23.05 | +0.52% | 17,634 |
| Dec 16, 2024 | $23.04 | $23.10 | $22.84 | $22.93 | -0.48% | 21,878 |
| Dec 9, 2024 | $22.93 | $23.11 | $22.87 | $23.04 | +0.20% | 16,170 |
| Dec 2, 2024 | $22.79 | $23.10 | $22.63 | $22.99 | +0.85% | 11,113 |
| Nov 25, 2024 | $22.96 | $22.96 | $22.13 | $22.80 | 0.00% | 35,586 |
| Nov 18, 2024 | $23.20 | $23.30 | $22.51 | $22.80 | -1.51% | 31,735 |
| Nov 11, 2024 | $23.11 | $23.48 | $22.95 | $23.15 | -0.56% | 21,909 |
| Nov 4, 2024 | $23.04 | $23.32 | $22.90 | $23.28 | +0.87% | 14,071 |
| Oct 28, 2024 | $23.14 | $23.24 | $22.73 | $23.08 | -0.13% | 16,427 |
| Oct 21, 2024 | $23.28 | $23.32 | $22.90 | $23.11 | -1.03% | 16,469 |
| Oct 14, 2024 | $23.06 | $23.36 | $22.97 | $23.35 | +0.95% | 57,984 |
| Oct 7, 2024 | $23.14 | $23.16 | $22.99 | $23.13 | -0.04% | 17,236 |
| Sep 30, 2024 | $23.40 | $23.45 | $22.77 | $23.14 | -1.07% | 20,011 |
| Sep 23, 2024 | $23.48 | $23.50 | $23.18 | $23.39 | -0.47% | 22,807 |
| Sep 16, 2024 | $22.83 | $23.58 | $22.83 | $23.50 | +2.85% | 81,401 |
| Sep 9, 2024 | $22.72 | $23.07 | $22.67 | $22.85 | +0.84% | 34,866 |
| Sep 3, 2024 | $23.32 | $23.33 | $22.66 | $22.66 | -2.66% | 30,033 |
| Aug 26, 2024 | $23.60 | $23.64 | $22.86 | $23.28 | -1.36% | 17,213 |
| Aug 19, 2024 | $22.87 | $23.97 | $22.60 | $23.60 | +3.19% | 20,053 |
| Aug 12, 2024 | $22.99 | $22.99 | $22.50 | $22.87 | -0.52% | 11,296 |
| Aug 5, 2024 | $23.97 | $24.33 | $22.36 | $22.99 | -4.13% | 51,458 |
| Jul 29, 2024 | $22.73 | $24.49 | $22.08 | $23.98 | +5.73% | 140,170 |
| Jul 22, 2024 | $22.14 | $22.78 | $22.14 | $22.68 | +3.33% | 17,830 |
| Jul 15, 2024 | $21.64 | $21.96 | $21.50 | $21.95 | +2.33% | 13,878 |
| Jul 8, 2024 | $21.48 | $21.60 | $21.00 | $21.45 | +0.19% | 10,663 |
| Jul 1, 2024 | $21.40 | $21.45 | $20.98 | $21.41 | -1.38% | 11,648 |
| Jun 24, 2024 | $21.78 | $22.01 | $21.49 | $21.71 | -0.18% | 40,358 |
| Jun 17, 2024 | $21.65 | $21.97 | $21.50 | $21.75 | +0.46% | 16,623 |
| Jun 10, 2024 | $21.75 | $22.07 | $21.23 | $21.65 | +0.09% | 15,742 |
| Jun 3, 2024 | $20.74 | $21.75 | $20.74 | $21.63 | +4.54% | 32,245 |
| May 28, 2024 | $20.68 | $21.05 | $20.57 | $20.69 | -0.34% | 38,126 |
| May 20, 2024 | $20.81 | $21.12 | $20.56 | $20.76 | -0.19% | 32,416 |
| May 13, 2024 | $20.85 | $21.20 | $20.74 | $20.80 | +0.48% | 43,046 |
| May 6, 2024 | $21.27 | $21.29 | $20.37 | $20.70 | -1.43% | 21,773 |
| Apr 29, 2024 | $21.30 | $21.30 | $20.17 | $21.00 | +2.04% | 32,133 |
| Apr 22, 2024 | $20.72 | $20.99 | $20.46 | $20.58 | +0.49% | 16,295 |
| Apr 15, 2024 | $21.18 | $21.46 | $20.10 | $20.48 | -2.75% | 27,018 |
| Apr 8, 2024 | $21.46 | $21.58 | $21.03 | $21.06 | -1.82% | 36,581 |
| Apr 1, 2024 | $21.86 | $22.12 | $21.31 | $21.45 | -0.28% | 41,169 |
| Mar 25, 2024 | $22.71 | $22.95 | $21.51 | $21.51 | -4.14% | 51,740 |
| Mar 18, 2024 | $21.94 | $22.87 | $21.94 | $22.44 | +2.14% | 24,836 |
| Mar 11, 2024 | $22.63 | $22.82 | $21.82 | $21.97 | -2.18% | 30,545 |
| Mar 4, 2024 | $21.91 | $22.48 | $21.90 | $22.46 | +2.18% | 22,130 |
| Feb 26, 2024 | $22.60 | $22.96 | $21.58 | $21.98 | -2.27% | 36,162 |
| Feb 20, 2024 | $22.10 | $22.49 | $21.77 | $22.49 | +1.76% | 11,704 |
| Feb 12, 2024 | $21.57 | $22.22 | $21.37 | $22.10 | +2.88% | 25,905 |
| Feb 5, 2024 | $21.72 | $21.91 | $21.17 | $21.48 | -1.91% | 18,270 |
| Jan 29, 2024 | $23.12 | $23.15 | $21.17 | $21.90 | -4.78% | 62,226 |
| Jan 22, 2024 | $21.90 | $23.25 | $21.90 | $23.00 | +5.55% | 28,875 |
| Jan 16, 2024 | $21.55 | $21.98 | $21.55 | $21.79 | +1.12% | 11,366 |
| Jan 8, 2024 | $21.35 | $21.55 | $21.26 | $21.55 | +0.41% | 109,554 |
| Jan 2, 2024 | $21.86 | $21.86 | $21.18 | $21.46 | -1.55% | 5,774 |
| Dec 26, 2023 | $21.67 | $22.27 | $21.67 | $21.80 | +0.92% | 11,316 |
| Dec 18, 2023 | $21.00 | $21.74 | $20.80 | $21.60 | +2.86% | 18,080 |
| Dec 11, 2023 | $20.38 | $21.20 | $20.38 | $21.00 | +2.44% | 16,009 |
| Dec 4, 2023 | $20.48 | $20.97 | $20.16 | $20.50 | -0.58% | 23,578 |
| Nov 27, 2023 | $20.10 | $20.96 | $19.91 | $20.62 | +2.33% | 26,839 |
| Nov 20, 2023 | $20.00 | $20.32 | $19.80 | $20.15 | +1.77% | 12,284 |
| Nov 13, 2023 | $19.75 | $20.40 | $19.75 | $19.80 | +0.46% | 14,227 |
| Nov 6, 2023 | $20.38 | $20.38 | $19.70 | $19.71 | -3.38% | 18,433 |
| Oct 30, 2023 | $18.46 | $20.40 | $18.42 | $20.40 | +9.44% | 28,984 |
| Oct 23, 2023 | $18.39 | $19.25 | $18.14 | $18.64 | +0.49% | 36,570 |
| Oct 16, 2023 | $17.81 | $19.00 | $17.70 | $18.55 | +4.45% | 70,745 |
| Oct 9, 2023 | $18.10 | $18.92 | $17.69 | $17.76 | -1.33% | 82,314 |
| Oct 2, 2023 | $18.32 | $18.56 | $17.70 | $18.00 | -1.75% | 22,445 |
| Sep 25, 2023 | $19.26 | $19.30 | $18.30 | $18.32 | -4.04% | 28,306 |
| Sep 18, 2023 | $19.45 | $19.49 | $19.00 | $19.09 | -1.84% | 31,082 |
| Sep 11, 2023 | $19.83 | $19.83 | $19.13 | $19.45 | +0.26% | 18,894 |
| Sep 5, 2023 | $19.45 | $19.82 | $19.25 | $19.40 | -1.77% | 4,922 |
| Aug 28, 2023 | $19.55 | $20.24 | $19.40 | $19.75 | +1.02% | 47,511 |
| Aug 21, 2023 | $20.43 | $20.43 | $19.50 | $19.55 | -4.33% | 24,818 |
| Aug 14, 2023 | $20.65 | $20.65 | $20.24 | $20.43 | -1.33% | 3,371 |
| Aug 7, 2023 | $20.59 | $21.14 | $20.34 | $20.71 | -0.38% | 23,680 |
| Jul 31, 2023 | $20.97 | $21.50 | $20.00 | $20.79 | +0.34% | 11,226 |
| Jul 24, 2023 | $20.00 | $21.08 | $19.98 | $20.72 | +3.60% | 14,486 |
| Jul 17, 2023 | $19.82 | $20.46 | $19.43 | $20.00 | +2.30% | 29,259 |
| Jul 10, 2023 | $20.32 | $20.80 | $19.55 | $19.55 | -3.93% | 27,280 |
| Jul 3, 2023 | $20.75 | $21.05 | $20.15 | $20.35 | -2.63% | 22,724 |
| Jun 26, 2023 | $19.56 | $21.13 | $19.50 | $20.90 | +6.84% | 63,231 |
| Jun 20, 2023 | $19.65 | $19.80 | $19.37 | $19.56 | -0.82% | 10,851 |
| Jun 12, 2023 | $19.37 | $19.99 | $18.90 | $19.73 | +3.60% | 39,559 |
| Jun 5, 2023 | $18.73 | $19.15 | $18.69 | $19.04 | +1.81% | 23,780 |
| May 30, 2023 | $17.40 | $18.85 | $17.00 | $18.70 | +8.53% | 41,302 |
| May 22, 2023 | $17.40 | $17.40 | $16.75 | $17.23 | +0.76% | 32,649 |
| May 15, 2023 | $17.30 | $17.30 | $16.92 | $17.10 | -0.52% | 81,569 |
| May 8, 2023 | $17.46 | $17.47 | $17.01 | $17.19 | -0.64% | 22,239 |
| May 1, 2023 | $18.75 | $18.76 | $17.25 | $17.30 | -7.88% | 28,432 |
| Apr 24, 2023 | $18.44 | $18.78 | $18.00 | $18.78 | +2.76% | 19,234 |
| Apr 17, 2023 | $18.89 | $18.89 | $18.00 | $18.28 | -2.79% | 25,088 |
| Apr 10, 2023 | $18.73 | $18.94 | $18.44 | $18.80 | +1.90% | 6,551 |
| Apr 3, 2023 | $19.22 | $19.59 | $18.40 | $18.45 | -5.14% | 13,850 |
| Mar 27, 2023 | $19.00 | $19.58 | $18.86 | $19.45 | +2.58% | 26,863 |
| Mar 20, 2023 | $19.43 | $19.88 | $18.96 | $18.96 | -2.12% | 22,275 |
| Mar 13, 2023 | $19.33 | $19.99 | $18.60 | $19.37 | -2.47% | 28,853 |
| Mar 6, 2023 | $19.78 | $19.99 | $19.75 | $19.86 | -0.08% | 19,313 |
| Feb 27, 2023 | $20.53 | $20.53 | $19.67 | $19.88 | -3.23% | 64,715 |
| Feb 21, 2023 | $20.90 | $20.95 | $20.47 | $20.54 | -2.19% | 29,712 |
| Feb 13, 2023 | $20.47 | $21.13 | $20.16 | $21.00 | +2.94% | 16,335 |
| Feb 6, 2023 | $21.20 | $21.21 | $20.22 | $20.40 | -4.13% | 20,848 |
| Jan 30, 2023 | $20.74 | $21.35 | $20.67 | $21.28 | +2.78% | 18,121 |
| Jan 23, 2023 | $20.39 | $20.75 | $20.39 | $20.71 | +1.89% | 13,532 |
| Jan 17, 2023 | $19.79 | $21.33 | $19.79 | $20.32 | +3.44% | 25,149 |
| Jan 9, 2023 | $19.00 | $20.25 | $18.88 | $19.65 | +5.05% | 45,515 |
| Jan 3, 2023 | $17.88 | $18.88 | $17.80 | $18.70 | +4.76% | 14,869 |
| Dec 27, 2022 | $19.04 | $19.04 | $17.85 | $17.85 | -4.29% | 25,650 |
| Dec 19, 2022 | $19.00 | $19.08 | $18.54 | $18.65 | -1.93% | 15,804 |
| Dec 12, 2022 | $18.82 | $19.25 | $18.52 | $19.02 | +0.15% | 33,450 |
| Dec 5, 2022 | $18.98 | $19.24 | $18.82 | $18.99 | -0.58% | 31,200 |
| Nov 28, 2022 | $18.99 | $19.25 | $18.75 | $19.10 | +1.33% | 53,075 |
| Nov 21, 2022 | $18.88 | $19.14 | $18.50 | $18.85 | +1.56% | 10,147 |
| Nov 14, 2022 | $19.17 | $19.56 | $18.56 | $18.56 | -3.38% | 17,226 |
| Nov 7, 2022 | $18.56 | $19.45 | $18.56 | $19.21 | +4.23% | 25,836 |
| Oct 31, 2022 | $19.22 | $19.22 | $18.43 | $18.43 | -2.95% | 34,024 |
| Oct 24, 2022 | $18.98 | $19.08 | $18.57 | $18.99 | -0.16% | 32,306 |
| Oct 17, 2022 | $19.50 | $19.77 | $18.80 | $19.02 | -4.08% | 16,466 |
| Oct 10, 2022 | $19.38 | $19.95 | $18.75 | $19.83 | +1.22% | 17,596 |
| Oct 3, 2022 | $19.50 | $20.62 | $19.20 | $19.59 | -0.51% | 26,906 |
| Sep 26, 2022 | $20.10 | $20.15 | $19.08 | $19.69 | -2.19% | 72,197 |
| Sep 19, 2022 | $20.51 | $21.50 | $20.10 | $20.13 | -1.80% | 26,525 |
| Sep 12, 2022 | $21.20 | $21.57 | $20.50 | $20.50 | -3.21% | 14,091 |
| Sep 6, 2022 | $21.00 | $21.20 | $20.69 | $21.18 | +1.58% | 17,270 |
| Aug 29, 2022 | $21.79 | $22.60 | $20.80 | $20.85 | -5.40% | 35,814 |
| Aug 22, 2022 | $22.34 | $22.78 | $21.41 | $22.04 | -0.94% | 14,593 |
| Aug 15, 2022 | $22.73 | $23.45 | $21.60 | $22.25 | -1.98% | 46,983 |
| Aug 8, 2022 | $21.72 | $22.95 | $21.72 | $22.70 | +5.34% | 25,190 |
| Aug 1, 2022 | $19.73 | $21.55 | $19.72 | $21.55 | +9.22% | 30,224 |
| Jul 25, 2022 | $17.85 | $19.73 | $17.85 | $19.73 | +9.01% | 52,165 |
| Jul 18, 2022 | $19.51 | $19.61 | $17.92 | $18.10 | -8.84% | 33,873 |
| Jul 11, 2022 | $20.15 | $20.76 | $19.85 | $19.85 | -0.18% | 6,828 |
| Jul 5, 2022 | $19.35 | $19.99 | $19.08 | $19.89 | +3.00% | 14,236 |
| Jun 27, 2022 | $20.66 | $21.15 | $19.04 | $19.31 | -8.05% | 19,719 |
| Jun 21, 2022 | $20.94 | $21.00 | $20.42 | $21.00 | +2.89% | 10,703 |
| Jun 13, 2022 | $21.71 | $21.71 | $20.30 | $20.41 | -5.51% | 42,692 |
| Jun 6, 2022 | $22.22 | $22.45 | $21.42 | $21.60 | -2.04% | 46,528 |
| May 31, 2022 | $22.04 | $22.10 | $21.78 | $22.05 | -1.34% | 7,387 |
| May 23, 2022 | $21.60 | $22.47 | $21.00 | $22.35 | +5.41% | 6,742 |
| May 16, 2022 | $22.19 | $22.20 | $21.01 | $21.20 | -5.80% | 15,119 |
| May 9, 2022 | $23.66 | $23.66 | $20.90 | $22.51 | -4.62% | 39,638 |
| May 2, 2022 | $23.98 | $24.03 | $23.31 | $23.60 | -2.64% | 9,410 |
| Apr 25, 2022 | $23.24 | $24.30 | $23.24 | $24.24 | +4.30% | 36,183 |
| Apr 18, 2022 | $23.96 | $24.46 | $23.20 | $23.24 | -3.85% | 11,574 |
| Apr 11, 2022 | $24.01 | $24.33 | $24.01 | $24.17 | -1.59% | 4,568 |
| Apr 4, 2022 | $24.70 | $24.79 | $24.00 | $24.56 | -0.61% | 13,192 |
| Mar 28, 2022 | $24.75 | $25.40 | $24.25 | $24.71 | -2.39% | 18,195 |
| Mar 21, 2022 | $25.34 | $25.41 | $24.77 | $25.32 | +0.62% | 7,330 |
| Mar 14, 2022 | $24.71 | $25.20 | $24.23 | $25.16 | +1.99% | 14,861 |
| Mar 7, 2022 | $24.44 | $24.74 | $23.59 | $24.67 | +1.73% | 19,590 |
| Feb 28, 2022 | $24.57 | $24.80 | $24.23 | $24.25 | -0.90% | 25,446 |
| Feb 22, 2022 | $24.99 | $25.20 | $24.44 | $24.47 | -2.00% | 26,031 |
| Feb 14, 2022 | $24.53 | $25.50 | $24.36 | $24.97 | +1.30% | 38,518 |
| Feb 7, 2022 | $24.85 | $24.85 | $23.91 | $24.65 | -0.90% | 49,262 |
| Jan 31, 2022 | $25.25 | $25.38 | $24.85 | $24.88 | -1.76% | 17,986 |
| Jan 24, 2022 | $25.08 | $25.40 | $24.98 | $25.32 | +0.88% | 41,807 |
| Jan 18, 2022 | $25.09 | $25.37 | $25.05 | $25.10 | -0.24% | 14,937 |
| Jan 10, 2022 | $25.05 | $25.21 | $25.05 | $25.16 | +0.48% | 37,839 |
| Jan 3, 2022 | $25.16 | $25.21 | $24.90 | $25.04 | -0.56% | 50,433 |
| Dec 27, 2021 | $25.20 | $25.39 | $24.96 | $25.18 | +0.02% | 41,910 |
| Dec 20, 2021 | $25.02 | $25.20 | $25.02 | $25.18 | -0.02% | 61,911 |
| Dec 13, 2021 | $25.18 | $25.20 | $25.03 | $25.18 | +0.16% | 46,258 |
| Dec 6, 2021 | $25.41 | $25.41 | $25.10 | $25.14 | -0.04% | 37,527 |
| Nov 29, 2021 | $25.20 | $25.80 | $25.11 | $25.15 | -0.08% | 55,651 |
| Nov 22, 2021 | $25.23 | $25.37 | $25.17 | $25.17 | -0.65% | 28,932 |
| Nov 15, 2021 | $25.47 | $25.57 | $25.22 | $25.33 | -0.92% | 9,727 |
| Nov 8, 2021 | $25.98 | $26.00 | $25.38 | $25.57 | -1.46% | 11,824 |
| Nov 1, 2021 | $25.70 | $26.00 | $25.70 | $25.95 | +0.70% | 11,368 |
| Oct 25, 2021 | $25.60 | $25.77 | $25.31 | $25.77 | +0.43% | 10,864 |
| Oct 18, 2021 | $25.70 | $25.72 | $25.46 | $25.66 | +0.04% | 3,991 |
| Oct 11, 2021 | $25.32 | $25.80 | $25.21 | $25.65 | +1.44% | 14,381 |
| Oct 4, 2021 | $25.50 | $25.56 | $25.06 | $25.29 | -0.88% | 26,969 |
| Sep 27, 2021 | $25.52 | $25.97 | $25.40 | $25.51 | -0.35% | 57,678 |
| Sep 20, 2021 | $25.53 | $25.60 | $25.34 | $25.60 | +0.27% | 20,792 |
| Sep 13, 2021 | $25.60 | $25.80 | $25.45 | $25.53 | -0.70% | 65,571 |
| Sep 7, 2021 | $25.54 | $25.74 | $25.35 | $25.71 | +1.14% | 25,183 |
| Aug 30, 2021 | $25.23 | $25.54 | $25.15 | $25.42 | +0.47% | 44,858 |
| Aug 23, 2021 | $25.22 | $25.30 | $24.97 | $25.30 | +0.08% | 40,420 |
| Aug 16, 2021 | $25.30 | $25.35 | $25.10 | $25.28 | -0.08% | 20,714 |
| Aug 9, 2021 | $25.18 | $25.50 | $24.81 | $25.30 | +0.56% | 74,688 |
| Aug 2, 2021 | $25.22 | $25.27 | $24.82 | $25.16 | +0.12% | 169,083 |
| Jul 26, 2021 | $25.29 | $25.29 | $25.10 | $25.13 | -0.55% | 604,155 |
| Jul 19, 2021 | $25.14 | $25.38 | $25.14 | $25.27 | -0.12% | 247,190 |
| Jul 12, 2021 | $25.09 | $25.40 | $25.05 | $25.30 | +0.84% | 256,005 |
| Jul 6, 2021 | $25.12 | $25.12 | $24.89 | $25.09 | +0.08% | 128,876 |
| Jun 28, 2021 | $25.46 | $25.49 | $24.77 | $25.07 | -1.30% | 480,783 |
| Jun 21, 2021 | $25.38 | $25.40 | $25.18 | $25.40 | +1.36% | 69,257 |
| Jun 14, 2021 | $25.14 | $25.68 | $24.80 | $25.06 | +0.12% | 93,514 |
| Jun 7, 2021 | $24.97 | $25.32 | $24.83 | $25.03 | +0.20% | 125,928 |
| Jun 1, 2021 | $25.25 | $25.25 | $24.90 | $24.98 | -0.28% | 108,473 |
| May 24, 2021 | $25.00 | $25.12 | $24.85 | $25.05 | +0.40% | 60,533 |
| May 17, 2021 | $25.25 | $25.25 | $24.85 | $24.95 | – | 653,214 |
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% |