ACRES Commercial Realty Corp. (ACR) stock
ACRNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as ACR.PC, ACR.PD
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 7/3066% below fair value
$12.89+0.15 (+1.18%)
Close on Oct 30, 2026Market cap $91.92MP/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
$12.89
+1.18% on the day
52-week range
$9.91 – $24.61
-47.6% from the high
Change over 52 weeks
-38.0%
From $20.80 on Oct 30, 2025
Average volume
38,682
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $12.80 | $13.12 | $12.80 | $12.89 | +1.18% | 33,213 |
| Oct 29, 2026 | $12.61 | $12.96 | $12.01 | $12.74 | +1.68% | 48,923 |
| Oct 28, 2026 | $12.24 | $12.59 | $11.91 | $12.53 | +1.95% | 48,300 |
| Oct 27, 2026 | $11.97 | $12.34 | $11.76 | $12.29 | +2.85% | 32,739 |
| Oct 26, 2026 | $11.52 | $11.96 | $11.37 | $11.95 | +2.22% | 31,857 |
| Oct 23, 2026 | $10.97 | $11.81 | $10.86 | $11.69 | +7.05% | 79,513 |
| Oct 22, 2026 | $10.54 | $10.92 | $10.32 | $10.92 | +4.20% | 42,131 |
| Oct 21, 2026 | $10.42 | $10.69 | $10.21 | $10.48 | +0.10% | 26,119 |
| Oct 20, 2026 | $10.34 | $10.60 | $10.31 | $10.47 | +0.29% | 14,893 |
| Oct 19, 2026 | $10.28 | $10.47 | $10.18 | $10.44 | +0.38% | 33,816 |
| Oct 16, 2026 | $10.51 | $10.63 | $10.25 | $10.40 | -0.67% | 30,046 |
| Oct 15, 2026 | $10.15 | $10.50 | $10.02 | $10.47 | +4.80% | 60,608 |
| Oct 14, 2026 | $10.05 | $10.15 | $9.91 | $9.99 | -1.38% | 43,083 |
| Oct 13, 2026 | $10.31 | $10.51 | $10.08 | $10.13 | -4.16% | 70,837 |
| Oct 12, 2026 | $10.34 | $10.61 | $10.22 | $10.57 | +1.15% | 59,417 |
| Oct 9, 2026 | $10.18 | $10.53 | $10.18 | $10.45 | +2.35% | 49,720 |
| Oct 8, 2026 | $10.16 | $10.38 | $10.16 | $10.21 | -0.29% | 32,626 |
| Oct 7, 2026 | $10.29 | $10.38 | $10.07 | $10.24 | -0.58% | 51,478 |
| Oct 6, 2026 | $10.37 | $10.57 | $10.09 | $10.30 | +0.10% | 30,243 |
| Oct 5, 2026 | $10.96 | $10.96 | $10.29 | $10.29 | -5.60% | 39,193 |
| Oct 2, 2026 | $10.97 | $11.07 | $10.76 | $10.90 | +0.28% | 26,401 |
| Oct 1, 2026 | $11.01 | $11.06 | $10.53 | $10.87 | -1.72% | 59,576 |
| Sep 30, 2026 | $10.21 | $11.49 | $10.21 | $11.06 | +9.50% | 118,491 |
| Sep 29, 2026 | $10.29 | $10.29 | $9.92 | $10.10 | -2.42% | 43,846 |
| Sep 28, 2026 | $10.40 | $10.65 | $10.33 | $10.35 | -1.24% | 59,345 |
| Sep 25, 2026 | $10.91 | $10.95 | $10.21 | $10.48 | -4.38% | 59,206 |
| Sep 24, 2026 | $11.94 | $12.02 | $10.92 | $10.96 | -7.67% | 44,462 |
| Sep 23, 2026 | $12.35 | $12.52 | $11.87 | $11.87 | -4.35% | 48,876 |
| Sep 22, 2026 | $12.57 | $12.95 | $12.41 | $12.41 | -1.27% | 37,637 |
| Sep 21, 2026 | $13.36 | $13.43 | $12.57 | $12.57 | -5.91% | 132,995 |
| Sep 18, 2026 | $13.37 | $13.98 | $13.36 | $13.36 | +0.07% | 189,807 |
| Sep 17, 2026 | $13.45 | $13.87 | $13.25 | $13.35 | +0.15% | 40,850 |
| Sep 16, 2026 | $13.38 | $13.57 | $13.25 | $13.33 | -0.89% | 27,478 |
| Sep 15, 2026 | $13.42 | $13.73 | $13.41 | $13.45 | +0.15% | 27,637 |
| Sep 14, 2026 | $13.44 | $13.99 | $13.37 | $13.43 | -0.96% | 25,962 |
| Sep 11, 2026 | $13.53 | $13.73 | $13.36 | $13.56 | -0.73% | 34,310 |
| Sep 10, 2026 | $13.73 | $13.98 | $13.56 | $13.66 | -1.16% | 42,896 |
| Sep 9, 2026 | $14.10 | $14.44 | $13.78 | $13.82 | -2.54% | 39,262 |
| Sep 8, 2026 | $14.36 | $14.73 | $14.18 | $14.18 | -0.70% | 29,061 |
| Sep 4, 2026 | $14.03 | $14.50 | $14.00 | $14.28 | +0.99% | 44,157 |
| Sep 3, 2026 | $14.08 | $14.47 | $14.08 | $14.14 | +0.71% | 17,975 |
| Sep 2, 2026 | $14.05 | $14.47 | $13.70 | $14.04 | +0.79% | 48,868 |
| Sep 1, 2026 | $13.88 | $14.11 | $13.68 | $13.93 | 0.00% | 30,682 |
| Aug 31, 2026 | $13.97 | $14.16 | $13.84 | $13.93 | -0.21% | 19,051 |
| Aug 28, 2026 | $14.06 | $14.26 | $13.84 | $13.96 | -0.99% | 28,365 |
| Aug 27, 2026 | $14.36 | $14.38 | $14.07 | $14.10 | -1.26% | 37,017 |
| Aug 26, 2026 | $14.76 | $14.77 | $14.26 | $14.28 | -3.90% | 32,034 |
| Aug 25, 2026 | $14.99 | $14.99 | $14.85 | $14.86 | +0.27% | 11,350 |
| Aug 24, 2026 | $14.75 | $15.12 | $14.75 | $14.82 | +0.20% | 13,474 |
| Aug 21, 2026 | $14.61 | $14.99 | $14.61 | $14.79 | +1.16% | 18,793 |
| Aug 20, 2026 | $14.74 | $14.98 | $14.51 | $14.62 | -1.08% | 26,321 |
| Aug 19, 2026 | $15.00 | $15.20 | $14.70 | $14.78 | -0.40% | 13,686 |
| Aug 18, 2026 | $14.60 | $15.06 | $14.60 | $14.84 | +2.20% | 31,993 |
| Aug 17, 2026 | $14.18 | $15.16 | $13.83 | $14.52 | +1.89% | 47,969 |
| Aug 14, 2026 | $14.19 | $14.41 | $13.90 | $14.25 | +0.92% | 16,761 |
| Aug 13, 2026 | $14.12 | $14.58 | $14.02 | $14.12 | +0.07% | 16,725 |
| Aug 12, 2026 | $14.21 | $14.56 | $14.06 | $14.11 | +0.07% | 26,339 |
| Aug 11, 2026 | $14.88 | $14.88 | $14.06 | $14.10 | -0.77% | 28,976 |
| Aug 10, 2026 | $15.02 | $15.28 | $14.11 | $14.21 | -6.08% | 38,081 |
| Aug 7, 2026 | $14.63 | $15.43 | $14.61 | $15.13 | +3.63% | 44,057 |
| Aug 6, 2026 | $14.68 | $15.61 | $14.50 | $14.60 | -0.95% | 39,805 |
| Aug 5, 2026 | $15.31 | $15.66 | $14.61 | $14.74 | -3.72% | 50,969 |
| Aug 4, 2026 | $16.11 | $16.36 | $14.71 | $15.31 | -3.41% | 71,155 |
| Aug 3, 2026 | $17.56 | $17.70 | $15.71 | $15.85 | -9.43% | 66,798 |
| Jul 31, 2026 | $17.50 | $17.71 | $17.15 | $17.50 | -0.79% | 38,671 |
| Jul 30, 2026 | $17.98 | $17.98 | $17.30 | $17.64 | -3.61% | 41,412 |
| Jul 29, 2026 | $18.20 | $18.67 | $18.10 | $18.30 | +1.05% | 38,449 |
| Jul 28, 2026 | $18.04 | $18.24 | $17.72 | $18.11 | +1.29% | 38,965 |
| Jul 27, 2026 | $17.57 | $18.09 | $17.57 | $17.88 | +1.30% | 12,317 |
| Jul 24, 2026 | $17.58 | $17.94 | $17.50 | $17.65 | +1.26% | 17,638 |
| Jul 23, 2026 | $17.24 | $17.73 | $17.21 | $17.43 | -0.40% | 19,554 |
| Jul 22, 2026 | $17.67 | $17.80 | $17.48 | $17.50 | -0.23% | 17,579 |
| Jul 21, 2026 | $17.21 | $17.68 | $17.17 | $17.54 | +0.86% | 11,454 |
| Jul 20, 2026 | $17.75 | $17.78 | $17.30 | $17.39 | -2.30% | 13,763 |
| Jul 17, 2026 | $17.84 | $18.11 | $17.55 | $17.80 | +0.34% | 18,891 |
| Jul 16, 2026 | $17.72 | $17.96 | $17.48 | $17.74 | +0.23% | 17,219 |
| Jul 15, 2026 | $17.35 | $18.00 | $17.25 | $17.70 | +1.09% | 16,224 |
| Jul 14, 2026 | $17.74 | $17.99 | $17.28 | $17.51 | -0.85% | 25,100 |
| Jul 13, 2026 | $17.39 | $17.75 | $17.28 | $17.66 | +1.96% | 15,083 |
| Jul 10, 2026 | $17.23 | $17.42 | $17.23 | $17.32 | -0.63% | 10,318 |
| Jul 9, 2026 | $17.25 | $17.47 | $17.11 | $17.43 | +0.75% | 13,137 |
| Jul 8, 2026 | $17.46 | $17.58 | $17.27 | $17.30 | -1.70% | 8,680 |
| Jul 7, 2026 | $18.06 | $18.07 | $17.55 | $17.60 | -2.60% | 8,831 |
| Jul 6, 2026 | $17.92 | $18.14 | $17.92 | $18.07 | +0.39% | 8,135 |
| Jul 2, 2026 | $18.21 | $18.29 | $17.94 | $18.00 | -0.50% | 11,635 |
| Jul 1, 2026 | $17.92 | $18.19 | $17.92 | $18.09 | +1.69% | 25,529 |
| Jun 30, 2026 | $17.81 | $18.18 | $17.64 | $17.79 | -1.28% | 40,186 |
| Jun 29, 2026 | $18.21 | $18.44 | $17.71 | $18.02 | -2.59% | 27,838 |
| Jun 26, 2026 | $17.11 | $18.50 | $16.86 | $18.50 | +8.70% | 182,509 |
| Jun 25, 2026 | $17.51 | $17.55 | $16.91 | $17.02 | -2.69% | 34,007 |
| Jun 24, 2026 | $18.22 | $18.47 | $17.42 | $17.49 | -3.10% | 27,552 |
| Jun 23, 2026 | $17.84 | $18.37 | $17.84 | $18.05 | +2.32% | 23,584 |
| Jun 22, 2026 | $16.61 | $17.87 | $16.61 | $17.64 | +6.20% | 108,376 |
| Jun 18, 2026 | $16.63 | $16.72 | $15.66 | $16.61 | +0.67% | 198,883 |
| Jun 17, 2026 | $16.00 | $16.52 | $15.61 | $16.50 | +3.51% | 67,401 |
| Jun 16, 2026 | $16.51 | $16.52 | $15.65 | $15.94 | -2.75% | 76,685 |
| Jun 15, 2026 | $17.78 | $17.87 | $15.80 | $16.39 | -8.89% | 85,343 |
| Jun 12, 2026 | $18.04 | $18.20 | $17.96 | $17.99 | -0.17% | 28,364 |
| Jun 11, 2026 | $17.98 | $18.08 | $17.79 | $18.02 | 0.00% | 21,364 |
| Jun 10, 2026 | $18.30 | $18.39 | $18.01 | $18.02 | -1.74% | 21,607 |
| Jun 9, 2026 | $18.46 | $18.75 | $18.09 | $18.34 | -0.65% | 17,888 |
| Jun 8, 2026 | $18.57 | $18.88 | $18.36 | $18.46 | -0.70% | 20,066 |
| Jun 5, 2026 | $18.65 | $18.73 | $18.25 | $18.59 | -0.85% | 25,655 |
| Jun 4, 2026 | $19.20 | $19.61 | $18.57 | $18.75 | -1.78% | 40,125 |
| Jun 3, 2026 | $20.12 | $20.12 | $19.08 | $19.09 | -6.38% | 49,714 |
| Jun 2, 2026 | $19.93 | $20.39 | $19.52 | $20.39 | +1.65% | 20,949 |
| Jun 1, 2026 | $20.32 | $20.40 | $20.04 | $20.06 | -1.67% | 25,211 |
| May 29, 2026 | $20.38 | $20.76 | $20.30 | $20.40 | +0.84% | 24,361 |
| May 28, 2026 | $19.71 | $20.46 | $19.71 | $20.23 | +1.81% | 15,767 |
| May 27, 2026 | $19.98 | $19.98 | $19.55 | $19.87 | -0.85% | 18,981 |
| May 26, 2026 | $19.79 | $20.11 | $19.63 | $20.04 | +2.09% | 19,235 |
| May 22, 2026 | $19.69 | $19.70 | $19.44 | $19.63 | +0.56% | 13,434 |
| May 21, 2026 | $19.98 | $19.98 | $19.42 | $19.52 | -2.11% | 21,347 |
| May 20, 2026 | $19.68 | $20.00 | $19.46 | $19.94 | +1.89% | 18,964 |
| May 19, 2026 | $19.51 | $19.63 | $19.47 | $19.57 | -0.31% | 19,351 |
| May 18, 2026 | $19.78 | $20.14 | $19.50 | $19.63 | +0.31% | 10,687 |
| May 15, 2026 | $20.42 | $20.68 | $19.39 | $19.57 | -5.32% | 16,122 |
| May 14, 2026 | $20.69 | $21.19 | $20.66 | $20.67 | -0.72% | 8,115 |
| May 13, 2026 | $20.89 | $21.70 | $20.80 | $20.82 | -1.05% | 19,180 |
| May 12, 2026 | $21.72 | $21.76 | $21.01 | $21.04 | -4.15% | 16,880 |
| May 11, 2026 | $22.38 | $22.49 | $21.75 | $21.95 | -2.88% | 23,240 |
| May 8, 2026 | $22.60 | $22.89 | $22.40 | $22.60 | -0.57% | 26,020 |
| May 7, 2026 | $22.90 | $22.90 | $22.40 | $22.73 | -0.48% | 12,769 |
| May 6, 2026 | $22.80 | $23.15 | $22.36 | $22.84 | +0.88% | 19,517 |
| May 5, 2026 | $21.78 | $22.73 | $21.65 | $22.64 | +4.00% | 22,492 |
| May 4, 2026 | $21.72 | $22.22 | $21.69 | $21.77 | -0.32% | 22,333 |
| May 1, 2026 | $21.05 | $22.05 | $20.67 | $21.84 | +3.56% | 36,040 |
| Apr 30, 2026 | $20.25 | $21.20 | $20.25 | $21.09 | +2.08% | 71,560 |
| Apr 29, 2026 | $20.32 | $20.66 | $20.24 | $20.66 | +0.83% | 14,332 |
| Apr 28, 2026 | $20.29 | $20.54 | $20.29 | $20.49 | +0.49% | 13,726 |
| Apr 27, 2026 | $20.24 | $20.53 | $20.22 | $20.39 | +0.05% | 13,874 |
| Apr 24, 2026 | $20.18 | $20.38 | $20.17 | $20.38 | +0.79% | 13,822 |
| Apr 23, 2026 | $20.94 | $20.94 | $20.13 | $20.22 | +0.15% | 14,852 |
| Apr 22, 2026 | $20.15 | $20.21 | $19.99 | $20.19 | +0.55% | 9,936 |
| Apr 21, 2026 | $20.31 | $20.40 | $19.88 | $20.08 | -1.76% | 17,074 |
| Apr 20, 2026 | $20.37 | $20.53 | $20.31 | $20.44 | +0.20% | 35,947 |
| Apr 17, 2026 | $20.00 | $20.44 | $19.99 | $20.40 | +2.77% | 20,889 |
| Apr 16, 2026 | $19.67 | $19.88 | $19.67 | $19.85 | +0.15% | 9,732 |
| Apr 15, 2026 | $19.65 | $19.86 | $19.51 | $19.82 | +0.20% | 10,939 |
| Apr 14, 2026 | $19.53 | $19.78 | $19.40 | $19.78 | +1.23% | 13,326 |
| Apr 13, 2026 | $19.19 | $19.56 | $19.17 | $19.54 | +0.93% | 14,072 |
| Apr 10, 2026 | $19.12 | $19.36 | $19.12 | $19.36 | +0.73% | 15,694 |
| Apr 9, 2026 | $19.21 | $19.27 | $19.03 | $19.22 | +0.10% | 15,557 |
| Apr 8, 2026 | $19.26 | $19.32 | $19.07 | $19.20 | +0.73% | 13,302 |
| Apr 7, 2026 | $18.90 | $19.37 | $18.90 | $19.06 | +0.26% | 9,680 |
| Apr 6, 2026 | $18.79 | $19.24 | $18.79 | $19.01 | +0.80% | 8,411 |
| Apr 2, 2026 | $19.17 | $19.40 | $18.64 | $18.86 | -1.67% | 17,700 |
| Apr 1, 2026 | $19.36 | $19.40 | $19.18 | $19.18 | -0.72% | 15,674 |
| Mar 31, 2026 | $19.12 | $19.35 | $18.95 | $19.32 | +2.11% | 18,191 |
| Mar 30, 2026 | $18.93 | $19.31 | $18.87 | $18.92 | +0.53% | 16,494 |
| Mar 27, 2026 | $18.82 | $19.06 | $18.70 | $18.82 | -0.58% | 18,351 |
| Mar 26, 2026 | $18.91 | $19.22 | $18.86 | $18.93 | -0.58% | 17,011 |
| Mar 25, 2026 | $19.23 | $19.23 | $18.96 | $19.04 | +0.21% | 25,268 |
| Mar 24, 2026 | $19.56 | $19.56 | $19.00 | $19.00 | -2.71% | 20,563 |
| Mar 23, 2026 | $19.07 | $19.66 | $18.94 | $19.53 | +2.79% | 27,046 |
| Mar 20, 2026 | $18.83 | $19.01 | $18.75 | $19.00 | +0.96% | 71,160 |
| Mar 19, 2026 | $18.80 | $19.04 | $18.73 | $18.82 | +0.11% | 21,455 |
| Mar 18, 2026 | $18.86 | $19.02 | $18.80 | $18.80 | -1.16% | 45,470 |
| Mar 17, 2026 | $19.26 | $19.26 | $19.00 | $19.02 | -0.63% | 16,946 |
| Mar 16, 2026 | $19.08 | $19.23 | $19.04 | $19.14 | +0.68% | 12,068 |
| Mar 13, 2026 | $19.01 | $19.06 | $18.90 | $19.01 | -0.11% | 20,183 |
| Mar 12, 2026 | $18.90 | $19.12 | $18.90 | $19.03 | +0.37% | 12,519 |
| Mar 11, 2026 | $18.92 | $19.11 | $18.88 | $18.96 | +0.11% | 12,367 |
| Mar 10, 2026 | $19.01 | $19.38 | $18.76 | $18.94 | -0.32% | 15,227 |
| Mar 9, 2026 | $18.88 | $19.06 | $18.66 | $19.00 | -0.11% | 27,439 |
| Mar 6, 2026 | $19.12 | $19.17 | $18.54 | $19.02 | -0.89% | 28,235 |
| Mar 5, 2026 | $18.95 | $19.62 | $18.68 | $19.19 | +1.11% | 29,426 |
| Mar 4, 2026 | $18.83 | $19.03 | $18.74 | $18.98 | +1.12% | 13,112 |
| Mar 3, 2026 | $18.50 | $18.77 | $18.36 | $18.77 | +1.19% | 14,220 |
| Mar 2, 2026 | $18.47 | $18.68 | $18.32 | $18.55 | +0.22% | 17,516 |
| Feb 27, 2026 | $18.55 | $18.79 | $18.38 | $18.51 | -0.75% | 21,775 |
| Feb 26, 2026 | $18.96 | $18.96 | $18.56 | $18.65 | -0.11% | 8,929 |
| Feb 25, 2026 | $18.62 | $18.69 | $18.50 | $18.67 | +0.43% | 14,608 |
| Feb 24, 2026 | $18.50 | $18.71 | $18.49 | $18.59 | -0.05% | 11,951 |
| Feb 23, 2026 | $18.41 | $18.94 | $18.32 | $18.60 | +0.11% | 38,488 |
| Feb 20, 2026 | $18.62 | $18.72 | $18.49 | $18.58 | -0.27% | 9,139 |
| Feb 19, 2026 | $18.53 | $18.98 | $18.53 | $18.63 | -0.32% | 12,531 |
| Feb 18, 2026 | $18.74 | $18.98 | $18.67 | $18.69 | +0.21% | 16,273 |
| Feb 17, 2026 | $18.41 | $18.85 | $18.41 | $18.65 | +0.32% | 13,487 |
| Feb 13, 2026 | $18.40 | $18.67 | $18.36 | $18.59 | +0.76% | 20,462 |
| Feb 12, 2026 | $18.20 | $18.50 | $18.20 | $18.45 | +1.26% | 26,646 |
| Feb 11, 2026 | $18.23 | $18.43 | $17.91 | $18.22 | +0.22% | 20,379 |
| Feb 10, 2026 | $18.74 | $18.97 | $18.18 | $18.18 | -3.25% | 32,530 |
| Feb 9, 2026 | $18.62 | $18.94 | $18.59 | $18.79 | 0.00% | 18,973 |
| Feb 6, 2026 | $17.94 | $19.06 | $17.78 | $18.79 | +5.09% | 42,564 |
| Feb 5, 2026 | $18.95 | $18.95 | $17.56 | $17.88 | -5.20% | 49,997 |
| Feb 4, 2026 | $19.42 | $19.42 | $18.84 | $18.86 | -2.08% | 21,573 |
| Feb 3, 2026 | $19.44 | $19.64 | $19.01 | $19.26 | -1.28% | 18,361 |
| Feb 2, 2026 | $19.26 | $19.56 | $19.22 | $19.51 | +1.88% | 24,379 |
| Jan 30, 2026 | $19.33 | $19.33 | $18.67 | $19.15 | -1.90% | 35,935 |
| Jan 29, 2026 | $19.31 | $19.52 | $19.19 | $19.52 | +1.93% | 36,537 |
| Jan 28, 2026 | $19.26 | $19.43 | $19.12 | $19.15 | -1.14% | 32,775 |
| Jan 27, 2026 | $19.31 | $19.49 | $18.64 | $19.37 | +0.10% | 36,672 |
| Jan 26, 2026 | $19.73 | $19.92 | $19.32 | $19.35 | -2.96% | 15,099 |
| Jan 23, 2026 | $20.01 | $20.45 | $19.86 | $19.94 | -0.94% | 37,344 |
| Jan 22, 2026 | $20.19 | $20.59 | $19.85 | $20.13 | -1.13% | 46,852 |
| Jan 21, 2026 | $20.00 | $20.82 | $20.00 | $20.36 | +1.55% | 17,345 |
| Jan 20, 2026 | $20.18 | $20.43 | $20.05 | $20.05 | -1.33% | 10,480 |
| Jan 16, 2026 | $20.54 | $20.84 | $20.27 | $20.32 | -1.31% | 12,203 |
| Jan 15, 2026 | $20.10 | $20.82 | $20.10 | $20.59 | +1.98% | 7,849 |
| Jan 14, 2026 | $20.15 | $20.26 | $19.94 | $20.19 | +0.60% | 10,343 |
| Jan 13, 2026 | $20.39 | $20.39 | $19.98 | $20.07 | -1.62% | 17,080 |
| Jan 12, 2026 | $20.62 | $20.70 | $20.27 | $20.40 | -1.54% | 14,749 |
| Jan 9, 2026 | $20.47 | $20.85 | $20.39 | $20.72 | +0.88% | 17,659 |
| Jan 8, 2026 | $19.88 | $20.64 | $19.88 | $20.54 | +2.75% | 24,360 |
| Jan 7, 2026 | $20.25 | $20.42 | $19.92 | $19.99 | -0.70% | 21,414 |
| Jan 6, 2026 | $20.22 | $20.33 | $20.00 | $20.13 | -1.28% | 26,132 |
| Jan 5, 2026 | $20.32 | $20.63 | $20.32 | $20.39 | -1.07% | 23,641 |
| Jan 2, 2026 | $21.21 | $21.32 | $20.61 | $20.61 | -3.42% | 20,649 |
| Dec 31, 2025 | $21.37 | $21.89 | $20.92 | $21.34 | +0.19% | 14,640 |
| Dec 30, 2025 | $21.37 | $21.41 | $21.14 | $21.30 | -0.51% | 11,278 |
| Dec 29, 2025 | $21.55 | $21.61 | $21.24 | $21.41 | -1.11% | 23,281 |
| Dec 26, 2025 | $22.00 | $22.11 | $21.56 | $21.65 | -2.39% | 18,248 |
| Dec 24, 2025 | $22.46 | $22.46 | $21.92 | $22.18 | -1.68% | 19,487 |
| Dec 23, 2025 | $23.97 | $23.97 | $22.45 | $22.56 | -2.88% | 18,641 |
| Dec 22, 2025 | $23.20 | $23.97 | $22.83 | $23.23 | +0.04% | 53,506 |
| Dec 19, 2025 | $24.08 | $24.61 | $23.22 | $23.22 | -3.41% | 239,789 |
| Dec 18, 2025 | $24.00 | $24.57 | $23.52 | $24.04 | +0.71% | 91,748 |
| Dec 17, 2025 | $23.53 | $24.45 | $23.48 | $23.87 | +0.93% | 58,683 |
| Dec 16, 2025 | $23.70 | $23.98 | $23.52 | $23.65 | +0.08% | 25,982 |
| Dec 15, 2025 | $23.80 | $23.97 | $23.53 | $23.63 | -0.34% | 26,321 |
| Dec 12, 2025 | $23.85 | $23.99 | $23.44 | $23.71 | +0.04% | 36,994 |
| Dec 11, 2025 | $23.47 | $23.85 | $22.99 | $23.70 | +1.80% | 34,372 |
| Dec 10, 2025 | $23.44 | $23.85 | $22.74 | $23.28 | -0.68% | 60,060 |
| Dec 9, 2025 | $23.83 | $24.04 | $23.42 | $23.44 | -1.18% | 30,964 |
| Dec 8, 2025 | $23.54 | $24.17 | $23.20 | $23.72 | +0.85% | 47,242 |
| Dec 5, 2025 | $23.08 | $23.71 | $22.62 | $23.52 | +2.39% | 83,972 |
| Dec 4, 2025 | $22.59 | $23.10 | $21.55 | $22.97 | +2.00% | 50,086 |
| Dec 3, 2025 | $20.55 | $22.74 | $20.55 | $22.52 | +8.90% | 48,635 |
| Dec 2, 2025 | $21.29 | $21.29 | $20.48 | $20.68 | -1.85% | 12,165 |
| Dec 1, 2025 | $21.25 | $21.44 | $20.69 | $21.07 | -0.66% | 44,252 |
| Nov 28, 2025 | $21.08 | $21.21 | $21.00 | $21.21 | +0.66% | 3,840 |
| Nov 26, 2025 | $21.11 | $21.37 | $20.70 | $21.07 | -0.94% | 16,734 |
| Nov 25, 2025 | $20.81 | $21.33 | $20.61 | $21.27 | +2.95% | 20,109 |
| Nov 24, 2025 | $20.54 | $21.00 | $20.40 | $20.66 | +1.13% | 26,135 |
| Nov 21, 2025 | $19.73 | $20.58 | $19.73 | $20.43 | +3.29% | 392,579 |
| Nov 20, 2025 | $20.92 | $20.92 | $19.60 | $19.78 | -4.67% | 19,756 |
| Nov 19, 2025 | $21.07 | $21.10 | $20.58 | $20.75 | -2.76% | 20,247 |
| Nov 18, 2025 | $21.38 | $21.61 | $21.02 | $21.34 | -0.37% | 26,486 |
| Nov 17, 2025 | $21.35 | $21.61 | $21.35 | $21.42 | 0.00% | 19,114 |
| Nov 14, 2025 | $21.57 | $21.58 | $21.31 | $21.42 | -0.19% | 15,455 |
| Nov 13, 2025 | $21.32 | $21.66 | $21.32 | $21.46 | -0.23% | 22,826 |
| Nov 12, 2025 | $21.50 | $21.75 | $21.33 | $21.51 | +0.14% | 24,600 |
| Nov 11, 2025 | $21.46 | $21.89 | $21.29 | $21.48 | -1.06% | 16,053 |
| Nov 10, 2025 | $22.05 | $22.05 | $21.60 | $21.71 | -1.27% | 17,397 |
| Nov 7, 2025 | $21.82 | $22.05 | $21.71 | $21.99 | +1.10% | 25,300 |
| Nov 6, 2025 | $21.80 | $21.98 | $21.63 | $21.75 | +0.28% | 22,309 |
| Nov 5, 2025 | $21.50 | $21.85 | $21.50 | $21.69 | +0.46% | 27,105 |
| Nov 4, 2025 | $21.34 | $21.79 | $21.30 | $21.59 | +0.79% | 28,186 |
| Nov 3, 2025 | $21.00 | $21.46 | $20.98 | $21.42 | +2.00% | 31,137 |
| Oct 31, 2025 | $20.81 | $21.05 | $20.70 | $21.00 | +0.96% | 22,603 |
| Oct 30, 2025 | $20.50 | $20.99 | $19.91 | $20.80 | +9.99% | 55,196 |
| Oct 29, 2025 | $19.16 | $19.30 | $18.61 | $18.91 | -0.58% | 19,629 |
| Oct 28, 2025 | $19.09 | $19.26 | $18.89 | $19.02 | -0.47% | 23,043 |
| Oct 27, 2025 | $19.23 | $19.45 | $19.09 | $19.11 | -0.68% | 14,325 |
| Oct 24, 2025 | $19.26 | $19.62 | $19.00 | $19.24 | -0.16% | 15,007 |
| Oct 23, 2025 | $19.40 | $19.49 | $19.25 | $19.27 | -0.05% | 9,913 |
| Oct 22, 2025 | $19.46 | $19.54 | $19.17 | $19.28 | -0.16% | 15,853 |
| Oct 21, 2025 | $19.57 | $19.76 | $19.25 | $19.31 | -1.33% | 19,216 |
| Oct 20, 2025 | $19.16 | $19.80 | $19.16 | $19.57 | – | 13,100 |
Seasonality
ACR 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 | 2.2% | 2.2% | 1.7% | -1.8% | -6.0% | 2.8% | 1.8% | 2.2% | -4.9% | 2.1% | 9.2% | -0.5% |
| Months up | 6 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 3 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 5 of 9 | 4 of 9 |
| 2026 | -10.3% | -3.3% | 4.4% | 9.2% | -3.3% | -12.8% | -1.6% | -20.4% | -20.6% | 16.5% | ||
| 2025 | 9.5% | 18.6% | 3.3% | -10.8% | -2.2% | -5.1% | 9.7% | 6.7% | 0.8% | -0.8% | 1.0% | 0.6% |
| 2024 | 3.8% | 10.6% | 27.2% | -5.4% | -6.7% | 2.8% | 12.2% | 7.9% | 1.4% | -2.3% | 13.5% | -7.0% |
| 2023 | 14.4% | 2.6% | 0.2% | -9.1% | -8.7% | 9.5% | -0.1% | -4.0% | -2.1% | -12.7% | 3.6% | 28.1% |
| 2022 | -2.8% | -7.1% | 19.1% | -14.4% | -14.2% | -16.9% | 1.5% | 16.8% | -16.1% | 31.0% | -7.7% | -16.2% |
| 2021 | -0.3% | 9.0% | 12.1% | 4.0% | 1.6% | 4.2% | 9.0% | -3.9% | -3.9% | -2.9% | -11.3% | -10.4% |
| 2020 | 2.3% | -5.1% | -75.9% | 7.2% | -32.4% | 32.5% | -15.8% | 4.5% | -10.3% | -10.0% | 85.1% | 14.7% |
| 2019 | 5.5% | 2.6% | -0.2% | 3.0% | -0.5% | 5.9% | -1.1% | 0.2% | 3.7% | 3.4% | 2.4% | 0.4% |
| 2018 | 1.2% | -8.3% | 10.0% | 2.6% | 3.4% | 1.9% | 3.0% | 13.0% | -6.1% | 3.3% | -1.5% | -8.7% |
| 2017 | -1.3% | 2.2% | 16.9% | -4.3% | 3.1% | 6.0% | 0.8% | 1.0% | 4.7% | -4.8% | -2.7% | -5.6% |