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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $11.01 | $13.12 | $9.91 | $12.89 | +16.55% | 944,732 |
| Sep 2026 | $13.88 | $14.73 | $9.92 | $11.06 | -20.60% | 1,143,803 |
| Aug 2026 | $17.56 | $17.70 | $13.83 | $13.93 | -20.40% | 679,719 |
| Jul 2026 | $17.92 | $18.67 | $17.11 | $17.50 | -1.63% | 428,584 |
| Jun 2026 | $20.32 | $20.40 | $15.61 | $17.79 | -12.79% | 1,143,307 |
| May 2026 | $21.05 | $23.15 | $19.39 | $20.40 | -3.27% | 384,835 |
| Apr 2026 | $19.36 | $21.20 | $18.64 | $21.09 | +9.16% | 370,099 |
| Mar 2026 | $18.47 | $19.66 | $18.32 | $19.32 | +4.38% | 500,267 |
| Feb 2026 | $19.26 | $19.64 | $17.56 | $18.51 | -3.34% | 423,045 |
| Jan 2026 | $21.21 | $21.32 | $18.64 | $19.15 | -10.26% | 465,118 |
| Dec 2025 | $21.25 | $24.61 | $20.48 | $21.34 | +0.61% | 1,050,346 |
| Nov 2025 | $21.00 | $22.05 | $19.60 | $21.21 | +1.00% | 775,368 |
| Oct 2025 | $20.99 | $21.25 | $18.61 | $21.00 | -0.76% | 449,014 |
| Sep 2025 | $20.77 | $21.43 | $20.45 | $21.16 | +0.76% | 379,678 |
| Aug 2025 | $19.78 | $21.25 | $18.67 | $21.00 | +6.71% | 435,751 |
| Jul 2025 | $17.94 | $19.70 | $17.15 | $19.68 | +9.70% | 687,348 |
| Jun 2025 | $19.07 | $19.18 | $17.06 | $17.94 | -5.13% | 1,599,469 |
| May 2025 | $18.58 | $19.62 | $17.64 | $18.91 | -2.17% | 740,534 |
| Apr 2025 | $21.70 | $22.05 | $16.51 | $19.33 | -10.80% | 698,557 |
| Mar 2025 | $21.00 | $23.81 | $19.54 | $21.67 | +3.34% | 1,177,272 |
| Feb 2025 | $17.59 | $21.18 | $17.26 | $20.97 | +18.61% | 651,046 |
| Jan 2025 | $16.10 | $18.15 | $15.64 | $17.68 | +9.47% | 349,207 |
| Dec 2024 | $17.36 | $17.77 | $14.94 | $16.15 | -7.02% | 296,762 |
| Nov 2024 | $15.30 | $17.46 | $15.30 | $17.37 | +13.53% | 446,052 |
| Oct 2024 | $15.75 | $15.96 | $14.87 | $15.30 | -2.30% | 383,362 |
| Sep 2024 | $15.45 | $15.99 | $15.17 | $15.66 | +1.36% | 345,745 |
| Aug 2024 | $14.40 | $16.13 | $14.40 | $15.45 | +7.89% | 487,074 |
| Jul 2024 | $12.81 | $14.70 | $12.81 | $14.32 | +12.23% | 288,106 |
| Jun 2024 | $12.60 | $13.17 | $12.33 | $12.76 | +2.82% | 217,191 |
| May 2024 | $13.51 | $14.12 | $12.41 | $12.41 | -6.69% | 353,053 |
| Apr 2024 | $14.18 | $14.30 | $13.17 | $13.30 | -5.41% | 412,901 |
| Mar 2024 | $11.05 | $14.35 | $10.54 | $14.06 | +27.24% | 742,149 |
| Feb 2024 | $9.92 | $11.10 | $9.47 | $11.05 | +10.61% | 637,884 |
| Jan 2024 | $9.58 | $10.12 | $9.41 | $9.99 | +3.85% | 645,925 |
| Dec 2023 | $7.45 | $10.25 | $7.44 | $9.62 | +28.10% | 1,233,402 |
| Nov 2023 | $7.25 | $7.92 | $7.25 | $7.51 | +3.59% | 363,222 |
| Oct 2023 | $8.21 | $8.78 | $6.62 | $7.25 | -12.65% | 248,222 |
| Sep 2023 | $8.38 | $8.90 | $7.95 | $8.30 | -2.12% | 96,979 |
| Aug 2023 | $8.80 | $9.10 | $8.21 | $8.48 | -3.96% | 228,496 |
| Jul 2023 | $8.65 | $9.48 | $8.41 | $8.83 | -0.11% | 243,474 |
| Jun 2023 | $8.24 | $8.91 | $8.09 | $8.84 | +9.54% | 223,365 |
| May 2023 | $8.61 | $8.88 | $7.61 | $8.07 | -8.71% | 299,335 |
| Apr 2023 | $9.75 | $9.90 | $8.41 | $8.84 | -9.05% | 363,359 |
| Mar 2023 | $9.52 | $10.17 | $8.09 | $9.72 | +0.21% | 410,173 |
| Feb 2023 | $9.55 | $9.81 | $9.08 | $9.70 | +2.65% | 191,163 |
| Jan 2023 | $8.41 | $10.00 | $8.28 | $9.45 | +14.41% | 178,678 |
| Dec 2022 | $9.83 | $10.10 | $7.23 | $8.26 | -16.23% | 321,412 |
| Nov 2022 | $10.68 | $10.68 | $9.64 | $9.86 | -7.68% | 211,329 |
| Oct 2022 | $8.15 | $10.72 | $7.99 | $10.68 | +31.04% | 304,700 |
| Sep 2022 | $9.69 | $9.78 | $8.12 | $8.15 | -16.07% | 284,958 |
| Aug 2022 | $8.36 | $10.49 | $8.21 | $9.71 | +16.85% | 728,964 |
| Jul 2022 | $8.29 | $8.70 | $7.78 | $8.31 | +1.47% | 359,491 |
| Jun 2022 | $9.93 | $10.01 | $8.03 | $8.19 | -16.85% | 655,768 |
| May 2022 | $11.50 | $12.51 | $9.52 | $9.85 | -14.20% | 669,333 |
| Apr 2022 | $13.37 | $13.55 | $11.33 | $11.48 | -14.39% | 302,587 |
| Mar 2022 | $11.14 | $13.70 | $10.86 | $13.41 | +19.09% | 615,456 |
| Feb 2022 | $12.22 | $12.39 | $10.75 | $11.26 | -7.10% | 386,268 |
| Jan 2022 | $12.46 | $13.29 | $11.52 | $12.12 | -2.81% | 705,818 |
| Dec 2021 | $14.00 | $14.09 | $11.73 | $12.47 | -10.42% | 1,468,097 |
| Nov 2021 | $15.66 | $15.92 | $13.89 | $13.92 | -11.34% | 917,633 |
| Oct 2021 | $16.17 | $16.45 | $15.60 | $15.70 | -2.91% | 498,116 |
| Sep 2021 | $16.77 | $16.85 | $15.62 | $16.17 | -3.86% | 681,302 |
| Aug 2021 | $17.75 | $18.43 | $15.92 | $16.82 | -3.89% | 797,419 |
| Jul 2021 | $16.11 | $17.76 | $15.51 | $17.50 | +8.97% | 1,092,201 |
| Jun 2021 | $15.44 | $18.43 | $15.44 | $16.06 | +4.15% | 1,180,904 |
| May 2021 | $15.31 | $15.92 | $13.92 | $15.42 | +1.58% | 971,041 |
| Apr 2021 | $14.84 | $16.00 | $14.51 | $15.18 | +4.04% | 872,725 |
| Mar 2021 | $13.25 | $16.38 | $13.25 | $14.59 | +12.06% | 2,072,648 |
| Feb 2021 | $11.94 | $13.57 | $10.67 | $13.02 | +9.04% | 3,497,943 |
| Jan 2021 | $12.00 | $13.89 | $11.28 | $11.94 | -0.25% | 3,514,530 |
| Dec 2020 | $10.74 | $13.08 | $10.69 | $11.97 | +14.66% | 3,734,318 |
| Nov 2020 | $5.70 | $12.05 | $5.70 | $10.44 | +85.10% | 6,517,625 |
| Oct 2020 | $6.30 | $7.05 | $5.52 | $5.64 | -10.05% | 3,287,919 |
| Sep 2020 | $6.90 | $7.13 | $5.28 | $6.27 | -10.30% | 4,604,313 |
| Aug 2020 | $7.56 | $8.55 | $6.81 | $6.99 | +4.48% | 5,522,041 |
| Jul 2020 | $7.86 | $8.37 | $6.45 | $6.69 | -15.85% | 5,926,803 |
| Jun 2020 | $6.09 | $14.82 | $6.00 | $7.95 | +32.50% | 17,769,012 |
| May 2020 | $8.40 | $8.82 | $5.28 | $6.00 | -32.43% | 9,495,861 |
| Apr 2020 | $7.80 | $14.22 | $2.85 | $8.88 | +7.25% | 20,086,177 |
| Mar 2020 | $34.50 | $36.39 | $3.69 | $8.28 | -75.92% | 6,144,005 |
| Feb 2020 | $36.30 | $37.53 | $33.18 | $34.38 | -5.13% | 1,714,898 |
| Jan 2020 | $35.40 | $36.87 | $34.68 | $36.24 | +2.29% | 1,015,580 |
| Dec 2019 | $36.24 | $36.27 | $35.04 | $35.43 | -1.91% | 1,211,344 |
| Nov 2019 | $35.40 | $36.18 | $34.77 | $36.12 | +2.38% | 1,046,748 |
| Oct 2019 | $34.14 | $35.70 | $33.54 | $35.28 | +3.43% | 764,106 |
| Sep 2019 | $33.48 | $35.16 | $33.45 | $34.11 | +1.43% | 916,049 |
| Aug 2019 | $34.08 | $34.47 | $33.15 | $33.63 | +0.18% | 965,081 |
| Jul 2019 | $34.02 | $34.80 | $33.42 | $33.57 | -1.06% | 1,154,845 |
| Jun 2019 | $32.70 | $34.05 | $32.68 | $33.93 | +3.76% | 962,790 |
| May 2019 | $32.91 | $34.89 | $32.70 | $32.70 | -0.46% | 1,035,648 |
| Apr 2019 | $31.92 | $32.91 | $31.65 | $32.85 | +3.01% | 769,072 |
| Mar 2019 | $32.67 | $33.36 | $31.32 | $31.89 | -2.03% | 1,321,583 |
| Feb 2019 | $31.68 | $33.00 | $31.23 | $32.55 | +2.65% | 744,394 |
| Jan 2019 | $29.73 | $31.71 | $29.70 | $31.71 | +5.49% | 1,065,642 |
| Dec 2018 | $33.51 | $33.54 | $29.16 | $30.06 | -10.30% | 1,268,789 |
| Nov 2018 | $34.02 | $34.02 | $10.81 | $33.51 | -1.50% | 948,425 |
| Oct 2018 | $33.15 | $34.92 | $32.13 | $34.02 | +3.28% | 1,177,684 |
| Sep 2018 | $35.58 | $36.00 | $32.40 | $32.94 | -7.34% | 1,041,448 |
| Aug 2018 | $31.41 | $36.27 | $30.90 | $35.55 | +12.96% | 2,222,175 |
| Jul 2018 | $30.42 | $31.77 | $29.97 | $31.47 | +3.05% | 1,248,955 |
| Jun 2018 | $30.24 | $30.93 | $29.31 | $30.54 | +0.89% | 1,718,103 |
| May 2018 | $29.22 | $30.69 | $28.89 | $30.27 | +3.38% | 932,162 |
| Apr 2018 | $28.47 | $29.52 | $27.81 | $29.28 | +2.63% | 794,166 |
| Mar 2018 | $26.04 | $29.22 | $25.83 | $28.53 | +9.44% | 1,812,206 |
| Feb 2018 | $28.23 | $28.35 | $25.53 | $26.07 | -8.33% | 1,128,772 |
| Jan 2018 | $28.14 | $29.34 | $27.56 | $28.44 | +1.17% | 1,649,937 |
| Dec 2017 | $30.03 | $30.03 | $27.90 | $28.11 | -6.11% | 1,860,084 |
| Nov 2017 | $30.69 | $31.35 | $28.50 | $29.94 | -2.73% | 1,927,206 |
| Oct 2017 | $32.28 | $33.00 | $30.54 | $30.78 | -4.82% | 2,553,861 |
| Sep 2017 | $30.93 | $32.34 | $30.08 | $32.34 | +4.15% | 998,650 |
| Aug 2017 | $30.75 | $34.14 | $30.42 | $31.05 | +0.98% | 1,672,398 |
| Jul 2017 | $30.60 | $31.68 | $28.26 | $30.75 | +0.79% | 1,001,036 |
| Jun 2017 | $28.98 | $30.93 | $28.31 | $30.51 | +5.50% | 1,500,557 |
| May 2017 | $28.05 | $30.00 | $27.09 | $28.92 | +3.10% | 2,145,710 |
| Apr 2017 | $29.25 | $29.31 | $27.59 | $28.05 | -4.30% | 2,001,613 |
| Mar 2017 | $25.17 | $29.88 | $23.70 | $29.31 | +16.31% | 5,806,703 |
| Feb 2017 | $24.66 | $26.60 | $24.42 | $25.20 | +2.19% | 1,960,758 |
| Jan 2017 | $24.93 | $26.01 | $24.18 | $24.66 | -1.32% | 1,855,009 |
| Dec 2016 | $25.32 | $27.45 | $24.00 | $24.99 | -1.30% | 4,702,016 |
| Nov 2016 | $37.05 | $37.95 | $22.71 | $25.32 | -31.88% | 3,825,137 |
| Oct 2016 | $38.19 | $38.31 | $36.06 | $37.17 | -3.28% | 786,287 |
| Sep 2016 | $39.75 | $40.71 | $37.71 | $38.43 | -3.47% | 1,218,102 |
| Aug 2016 | $40.50 | $41.13 | $35.04 | $39.81 | -2.50% | 1,377,368 |
| Jul 2016 | $38.55 | $41.19 | $36.69 | $40.83 | +5.83% | 941,367 |
| Jun 2016 | $38.13 | $39.69 | $37.08 | $38.58 | +1.02% | 1,551,102 |
| May 2016 | $35.70 | $38.55 | $34.59 | $38.19 | +7.15% | 1,319,932 |
| Apr 2016 | $33.36 | $36.57 | $32.25 | $35.64 | +5.60% | 1,021,899 |
| Mar 2016 | $33.00 | $35.58 | $29.70 | $33.75 | +1.44% | 2,156,168 |
| Feb 2016 | $31.02 | $33.39 | $27.66 | $33.27 | +6.43% | 1,378,799 |
| Jan 2016 | $38.34 | $39.09 | $25.17 | $31.26 | -18.34% | 2,362,499 |
| Dec 2015 | $37.80 | $42.18 | $29.22 | $38.28 | +1.35% | 3,543,467 |
| Nov 2015 | $38.49 | $40.47 | $33.21 | $37.77 | -1.95% | 2,204,200 |
| Oct 2015 | $33.63 | $41.07 | $32.85 | $38.52 | +14.95% | 2,128,366 |
| Sep 2015 | $38.19 | $43.71 | $31.89 | $33.51 | -13.81% | 3,752,234 |
| Aug 2015 | $43.08 | $43.08 | $34.80 | $38.88 | -9.50% | 2,584,923 |
| Jul 2015 | $46.56 | $47.64 | $40.80 | $42.96 | -7.49% | 1,338,824 |
| Jun 2015 | $50.16 | $52.68 | $46.32 | $46.44 | -7.42% | 1,625,859 |
| May 2015 | $52.92 | $53.40 | $49.56 | $50.16 | -5.22% | 1,212,959 |
| Apr 2015 | $54.36 | $54.84 | $52.68 | $52.92 | -2.86% | 1,203,992 |
| Mar 2015 | $60.36 | $60.48 | $53.52 | $54.48 | -9.74% | 1,638,684 |
| Feb 2015 | $57.84 | $60.36 | $57.12 | $60.36 | +4.14% | 1,007,193 |
| Jan 2015 | $60.84 | $61.20 | $55.80 | $57.96 | -4.17% | 1,471,575 |
| Dec 2014 | $63.24 | $64.56 | $60.00 | $60.48 | -4.36% | 1,373,499 |
| Nov 2014 | $63.36 | $63.72 | $59.40 | $63.24 | -0.38% | 1,304,507 |
| Oct 2014 | $58.20 | $63.60 | $57.36 | $63.48 | +8.62% | 1,866,658 |
| Sep 2014 | $64.68 | $65.40 | $58.08 | $58.44 | -9.65% | 1,928,091 |
| Aug 2014 | $66.00 | $66.24 | $64.20 | $64.68 | -2.18% | 1,598,100 |
| Jul 2014 | $67.80 | $68.28 | $66.00 | $66.12 | -2.13% | 1,168,215 |
| Jun 2014 | $69.24 | $71.04 | $66.60 | $67.56 | -2.26% | 1,819,871 |
| May 2014 | $65.88 | $69.72 | $63.72 | $69.12 | +4.73% | 2,283,540 |
| Apr 2014 | $67.08 | $67.80 | $65.04 | $66.00 | -1.26% | 1,898,101 |
| Mar 2014 | $69.60 | $71.28 | $65.52 | $66.84 | -4.46% | 1,960,850 |
| Feb 2014 | $70.80 | $73.44 | $69.36 | $69.96 | -1.02% | 1,676,584 |
| Jan 2014 | $70.68 | $72.72 | $69.84 | $70.68 | -0.67% | 1,329,531 |
| Dec 2013 | $72.48 | $73.80 | $69.00 | $71.16 | -1.50% | 1,694,924 |
| Nov 2013 | $73.56 | $75.00 | $69.24 | $72.24 | -2.11% | 1,558,343 |
| Oct 2013 | $70.80 | $75.12 | $68.76 | $73.80 | +3.54% | 1,848,584 |
| Sep 2013 | $70.68 | $76.56 | $69.00 | $71.28 | +2.06% | 1,250,550 |
| Aug 2013 | $80.04 | $80.16 | $64.56 | $69.84 | -12.35% | 2,087,382 |
| Jul 2013 | $73.80 | $80.04 | $69.96 | $79.68 | +7.97% | 1,506,748 |
| Jun 2013 | $73.68 | $77.28 | $72.12 | $73.80 | -0.65% | 2,211,474 |
| May 2013 | $78.84 | $80.76 | $71.16 | $74.28 | -6.07% | 2,550,700 |
| Apr 2013 | $79.44 | $79.92 | $73.92 | $79.08 | -0.30% | 4,716,007 |
| Mar 2013 | $81.48 | $83.52 | $77.88 | $79.32 | -2.79% | 2,026,434 |
| Feb 2013 | $75.00 | $82.44 | $74.64 | $81.60 | +9.32% | 1,940,718 |
| Jan 2013 | $68.88 | $75.00 | $68.52 | $74.64 | +11.07% | 1,524,307 |
| Dec 2012 | $71.04 | $72.36 | $66.00 | $67.20 | -5.41% | 1,496,131 |
| Nov 2012 | $71.04 | $71.76 | $62.52 | $71.04 | +1.02% | 1,830,549 |
| Oct 2012 | $70.80 | $73.80 | $66.96 | $70.32 | -0.34% | 1,655,800 |
| Sep 2012 | $72.00 | $75.84 | $69.48 | $70.56 | -1.67% | 3,505,451 |
| Aug 2012 | $66.00 | $72.00 | $65.88 | $71.76 | +9.72% | 1,177,691 |
| Jul 2012 | $63.96 | $67.08 | $63.24 | $65.40 | +2.25% | 1,051,451 |
| Jun 2012 | $63.00 | $67.08 | $62.40 | $63.96 | -0.19% | 1,196,194 |
| May 2012 | $64.68 | $66.24 | $60.96 | $64.08 | -1.11% | 1,077,525 |
| Apr 2012 | $64.44 | $65.64 | $60.72 | $64.80 | +0.19% | 1,147,942 |
| Mar 2012 | $69.36 | $70.80 | $63.72 | $64.68 | -6.59% | 1,718,057 |
| Feb 2012 | $70.44 | $72.24 | $66.00 | $69.24 | -1.37% | 1,193,733 |
| Jan 2012 | $67.92 | $70.56 | $64.80 | $70.20 | +4.28% | 1,104,651 |
| Dec 2011 | $63.84 | $73.44 | $62.76 | $67.32 | +5.25% | 1,669,482 |
| Nov 2011 | $62.52 | $66.00 | $60.00 | $63.96 | -0.74% | 896,224 |
| Oct 2011 | $60.00 | $66.84 | $50.40 | $64.44 | +7.40% | 1,280,855 |
| Sep 2011 | $64.80 | $70.32 | $59.88 | $60.00 | -7.75% | 1,598,665 |
| Aug 2011 | $73.32 | $73.32 | $51.12 | $65.04 | -4.91% | 2,234,826 |
| Jul 2011 | $75.60 | $77.64 | $63.60 | $68.40 | -9.81% | 1,221,024 |
| Jun 2011 | $81.00 | $81.00 | $74.88 | $75.84 | -6.78% | 1,648,508 |
| May 2011 | $77.76 | $81.36 | $76.20 | $81.36 | +4.63% | 1,378,941 |
| Apr 2011 | $79.56 | $79.80 | $72.72 | $77.76 | -1.67% | 1,485,125 |
| Mar 2011 | $89.52 | $89.76 | $78.36 | $79.08 | -11.07% | 2,664,132 |
| Feb 2011 | $86.04 | $89.16 | $84.36 | $88.92 | +3.93% | 968,990 |
| Jan 2011 | $88.92 | $91.20 | $81.00 | $85.56 | -3.39% | 1,055,177 |
| Dec 2010 | $80.88 | $92.40 | $80.04 | $88.56 | +10.64% | 1,401,326 |
| Nov 2010 | $76.32 | $81.72 | $75.12 | $80.04 | +5.37% | 1,099,231 |
| Oct 2010 | $76.56 | $79.08 | $74.64 | $75.96 | -0.31% | 1,041,149 |
| Sep 2010 | $71.76 | $80.88 | $71.76 | $76.20 | +7.26% | 1,517,125 |
| Aug 2010 | $74.16 | $76.80 | $68.28 | $71.04 | -2.95% | 1,122,807 |
| Jul 2010 | $67.68 | $75.12 | $62.04 | $73.20 | +7.39% | 1,129,006 |
| Jun 2010 | $67.20 | $76.80 | $62.52 | $68.16 | +1.25% | 1,805,698 |
| May 2010 | $86.28 | $90.00 | $59.88 | $67.32 | -21.10% | 2,500,042 |
| Apr 2010 | $81.72 | $90.60 | $80.04 | $85.32 | +5.18% | 998,349 |
| Mar 2010 | $76.20 | $87.48 | $75.60 | $81.12 | +6.79% | 1,600,765 |
| Feb 2010 | $63.48 | $76.80 | $62.16 | $75.96 | +19.89% | 972,966 |
| Jan 2010 | $59.40 | $69.60 | $59.16 | $63.36 | +7.32% | 1,049,658 |
| Dec 2009 | $62.16 | $62.28 | $51.96 | $59.04 | -4.47% | 1,693,718 |
| Nov 2009 | $58.68 | $63.00 | $52.32 | $61.80 | +6.40% | 463,851 |
| Oct 2009 | $65.28 | $65.76 | $57.24 | $58.08 | -11.03% | 437,083 |
| Sep 2009 | $51.48 | $76.44 | $48.00 | $65.28 | +25.93% | 624,708 |
| Aug 2009 | $42.24 | $57.84 | $40.32 | $51.84 | +24.50% | 430,933 |
| Jul 2009 | $39.36 | $42.84 | $32.52 | $41.64 | +8.44% | 292,818 |
| Jun 2009 | $40.20 | $50.16 | $36.36 | $38.40 | -2.74% | 320,115 |
| May 2009 | $37.80 | $46.56 | $36.36 | $39.48 | +4.44% | 225,125 |
| Apr 2009 | $35.40 | $41.88 | $33.60 | $37.80 | +3.62% | 280,750 |
| Mar 2009 | $19.80 | $46.80 | $17.16 | $36.48 | +84.24% | 277,874 |
| Feb 2009 | $36.84 | $41.28 | $19.80 | $19.80 | -46.25% | 271,657 |
| Jan 2009 | $46.56 | $47.88 | $33.36 | $36.84 | -19.84% | 235,782 |
| Dec 2008 | $36.24 | $58.68 | $27.36 | $45.96 | +25.99% | 371,594 |
| Nov 2008 | $60.00 | $60.00 | $20.04 | $36.48 | -38.59% | 287,160 |
| Oct 2008 | $71.76 | $75.84 | $27.72 | $59.40 | -18.32% | 449,331 |
| Sep 2008 | $74.40 | $83.76 | $55.68 | $72.72 | -0.66% | 347,850 |
| Aug 2008 | $80.76 | $84.00 | $64.32 | $73.20 | -8.82% | 344,275 |
| Jul 2008 | $84.72 | $91.56 | $66.48 | $80.28 | -7.21% | 445,451 |
| Jun 2008 | $117.60 | $117.60 | $84.96 | $86.52 | -20.94% | 403,434 |
| May 2008 | $104.28 | $126.48 | $98.40 | $109.44 | +4.95% | 368,892 |
| Apr 2008 | $90.84 | $110.64 | $87.12 | $104.28 | +14.80% | 318,841 |
| Mar 2008 | $99.24 | $105.00 | $70.56 | $90.84 | -7.91% | 675,275 |
| Feb 2008 | $117.12 | $122.88 | $98.40 | $98.64 | -15.26% | 269,472 |
| Jan 2008 | $111.36 | $124.44 | $96.00 | $116.40 | +4.19% | 424,374 |
| Dec 2007 | $115.08 | $141.96 | $108.12 | $111.72 | -2.51% | 494,676 |
| Nov 2007 | $123.60 | $124.80 | $97.32 | $114.60 | -7.46% | 564,201 |
| Oct 2007 | $136.32 | $150.12 | $120.12 | $123.84 | -8.35% | 388,449 |
| Sep 2007 | $144.00 | $151.92 | $120.72 | $135.12 | -6.17% | 541,290 |
| Aug 2007 | $112.68 | $148.80 | $84.00 | $144.00 | +26.72% | 1,396,244 |
| Jul 2007 | $167.76 | $171.24 | $112.68 | $113.64 | -32.26% | 631,050 |
| Jun 2007 | $192.00 | $201.60 | $165.84 | $167.76 | -12.46% | 365,693 |
| May 2007 | $196.08 | $202.08 | $182.76 | $191.64 | -2.02% | 305,016 |
| Apr 2007 | $194.16 | $202.44 | $187.20 | $195.60 | +0.99% | 209,626 |
| Mar 2007 | $198.60 | $210.00 | $174.72 | $193.68 | -2.83% | 335,741 |
| Feb 2007 | $223.92 | $225.72 | $198.60 | $199.32 | -10.99% | 246,992 |
| Jan 2007 | $205.20 | $226.44 | $201.84 | $223.92 | +10.09% | 265,698 |
| Dec 2006 | $199.44 | $207.60 | $197.40 | $203.40 | +2.11% | 594,033 |
| Nov 2006 | $198.84 | $212.76 | $197.40 | $199.20 | +0.79% | 180,066 |
| Oct 2006 | $185.40 | $201.00 | $181.08 | $197.64 | +6.60% | 232,226 |
| Sep 2006 | $171.00 | $188.04 | $167.16 | $185.40 | +8.42% | 198,342 |
| Aug 2006 | $154.20 | $171.00 | $149.04 | $171.00 | +10.64% | 264,364 |
| Jul 2006 | $155.64 | $156.00 | $144.12 | $154.56 | +0.08% | 113,823 |
| Jun 2006 | $153.60 | $157.44 | $144.00 | $154.44 | +1.02% | 141,449 |
| May 2006 | $165.60 | $169.20 | $150.84 | $152.88 | -7.88% | 97,859 |
| Apr 2006 | $165.60 | $170.76 | $161.28 | $165.96 | +0.36% | 71,868 |
| Mar 2006 | $174.00 | $176.04 | $164.04 | $165.36 | -4.97% | 99,750 |
| Feb 2006 | $174.00 | $177.48 | $168.00 | $174.00 | – | 303,009 |
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% |