NYSE · ACR · stock
ACRES Commercial Realty Corp. (ACR) stock price history
Every NYSE trading session of ACRES Commercial Realty Corp. from Feb 7, 2006 to Sep 28, 2026: 5,192 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ACR adjusted close, 2006 to 2026
- $42.39
- All time high, 2013
- $24.61
- 52 week high, $10.21 low
- 5,192
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
ACR key facts
- ACRES Commercial Realty Corp. (ACR) closed at $10.35 on Sep 28, 2026 on NYSE.
- ACR's all time high close is $42.39, set on Jul 31, 2013; its all time low close is $3.18 on Apr 3, 2020.
- ACR's 52 week range is $10.21 to $24.61.
- ACR returned -51.1% over the year to Sep 28, 2026 and -35.3% over five years.
- Over ten years ACR returned -69%, -11.0% a year compounded.
- ACR's deepest drawdown was -92.5% from Jul 31, 2013 to Apr 3, 2020.
- DataCedar holds 5,192 daily sessions of ACR history from Feb 7, 2006 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ACR price chart, 2006 to 2026
ACR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -25.9% |
| 3 months | -44.1% |
| 6 months | -45.0% |
| Year to date | -51.4% |
| 1 year | -51.1% |
| 3 years | +25.6% |
| 5 years | -35.3% |
| 10 years | -68.7% |
| Since Feb 7, 2006 | -59.2% |
| Compound annual growth, 20.6 years | -4.3% |
ACR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $42.39 on Jul 31, 2013
- All time low close
- $3.18 on Apr 3, 2020
- 52 week high
- $24.61 on Dec 19, 2025
- 52 week low
- $10.21 on Sep 25, 2026
- Deepest drawdown
- -92.5% from Jul 31, 2013 to Apr 3, 2020, not yet recovered
- Best single session
- +57.5% on Apr 6, 2020
- Worst single session
- -46.9% on Mar 18, 2020
- Volatility, 1 year annualised
- 36.2%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2010, +74%
- Worst calendar year
- 2020, -66%
ACR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Feb 7, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $21.21 | $23.15 | $10.21 | $10.35 | -51.5% | 5.4M | 185 |
| 2025 | $16.10 | $24.61 | $15.64 | $21.34 | +32.1% | 9M | 250 |
| 2024 | $9.58 | $17.77 | $9.41 | $16.15 | +67.9% | 5.3M | 252 |
| 2023 | $8.41 | $10.25 | $6.62 | $9.62 | +16.5% | 4.1M | 250 |
| 2022 | $12.46 | $13.70 | $7.23 | $8.26 | -33.8% | 5.5M | 251 |
| 2021 | $12.00 | $18.43 | $10.67 | $12.47 | +4.2% | 17.6M | 252 |
| 2020 | $35.40 | $37.53 | $2.85 | $11.97 | -66.2% | 85.8M | 253 |
| 2019 | $27.32 | $35.58 | $27.30 | $35.43 | +28.2% | 11.9M | 252 |
| 2018 | $24.69 | $32.31 | $22.40 | $27.63 | +12.0% | 15.9M | 251 |
| 2017 | $21.44 | $29.66 | $20.38 | $24.67 | +14.8% | 25.3M | 251 |
| 2016 | $29.54 | $34.09 | $19.39 | $21.49 | -27.1% | 22.6M | 252 |
| 2015 | $40.18 | $40.42 | $21.82 | $29.50 | -26.2% | 22.8M | 252 |
| 2014 | $40.18 | $41.87 | $36.46 | $39.95 | -1.3% | 20.2M | 252 |
| 2013 | $34.40 | $42.65 | $34.22 | $40.46 | +20.5% | 24.9M | 252 |
| 2012 | $29.48 | $35.59 | $27.31 | $33.56 | +14.9% | 18.2M | 250 |
| 2011 | $32.81 | $33.65 | $20.34 | $29.21 | -10.6% | 18.1M | 252 |
| 2010 | $18.90 | $32.98 | $18.83 | $32.68 | +73.9% | 16.2M | 252 |
| 2009 | $11.36 | $21.98 | $4.19 | $18.79 | +67.5% | 5.6M | 252 |
| 2008 | $21.08 | $25.19 | $4.49 | $11.22 | -46.9% | 4.7M | 253 |
| 2007 | $34.31 | $37.86 | $14.78 | $21.14 | -37.8% | 5.7M | 251 |
| 2006 | $26.29 | $34.68 | $22.27 | $34.01 | n/a | 2.3M | 227 |
ACR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $10.35 | -25.7% |
| August 2026 | $13.93 | -20.4% |
| July 2026 | $17.50 | -1.6% |
| June 2026 | $17.79 | -12.8% |
| May 2026 | $20.40 | -3.3% |
| April 2026 | $21.09 | +9.2% |
| March 2026 | $19.32 | +4.4% |
| February 2026 | $18.51 | -3.3% |
| January 2026 | $19.15 | -10.3% |
| December 2025 | $21.34 | +0.6% |
| November 2025 | $21.21 | +1.0% |
| October 2025 | $21.00 | -0.8% |
About the ACR data
Daily bars. 5,192 sessions from Feb 7, 2006 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 7, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ACR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- ACM Aecom
- ACN Accenture plc
- ACP abrdn Income Credit Strategies Fund
- ACP$A abrdn Income Credit Strategies Fund 5.250% Series A Perpetual Preferred Stock
- ACR$C ACRES Commercial Realty Corp. 8.625% Fixed-to-Floating Series C Cumulative Redeemable Preferred Stock
- ACR$D ACRES Commercial Realty Corp. 7.875% Series D Cumulative Redeemable Preferred Stock
- ACRE Ares Commercial Real Estate Corp
- ACV Virtus Diversified Income & Convertible Fund
Common questions
ACR share price history
