ACRES Commercial Realty Corp. - Price History
Monthly price history for ACR (ACRES Commercial Realty Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $13.74 | $13.74 |
| March 2024 | $14.06 | $14.06 |
| February 2024 | $11.05 | $11.05 |
| January 2024 | $9.99 | $9.99 |
| December 2023 | $9.62 | $9.62 |
| November 2023 | $7.51 | $7.51 |
| October 2023 | $7.25 | $7.25 |
| September 2023 | $8.30 | $8.30 |
| August 2023 | $8.48 | $8.48 |
| July 2023 | $8.83 | $8.83 |
| June 2023 | $8.84 | $8.84 |
| May 2023 | $8.07 | $8.07 |
| April 2023 | $8.84 | $8.84 |
| March 2023 | $9.72 | $9.72 |
| February 2023 | $9.70 | $9.70 |
| January 2023 | $9.45 | $9.45 |
| December 2022 | $8.26 | $8.26 |
| November 2022 | $9.86 | $9.86 |
| October 2022 | $10.68 | $10.68 |
| September 2022 | $8.15 | $8.15 |
| August 2022 | $9.71 | $9.71 |
| July 2022 | $8.31 | $8.31 |
| June 2022 | $8.19 | $8.19 |
| May 2022 | $9.85 | $9.85 |
| April 2022 | $11.48 | $11.48 |
| March 2022 | $13.41 | $13.41 |
| February 2022 | $11.26 | $11.26 |
| January 2022 | $12.12 | $12.12 |
| December 2021 | $12.47 | $12.47 |
| November 2021 | $13.92 | $13.92 |
| October 2021 | $15.70 | $15.70 |
| September 2021 | $16.17 | $16.17 |
| August 2021 | $16.82 | $16.82 |
| July 2021 | $17.50 | $17.50 |
| June 2021 | $16.06 | $16.06 |
| May 2021 | $15.42 | $15.42 |
| April 2021 | $15.18 | $15.18 |
| March 2021 | $14.59 | $14.59 |
| February 2021 | $13.02 | $13.02 |
| January 2021 | $11.94 | $3.98 |
| December 2020 | $11.97 | $3.99 |
| November 2020 | $10.44 | $3.48 |
| October 2020 | $5.64 | $1.88 |
| September 2020 | $6.27 | $2.09 |
| August 2020 | $6.99 | $2.33 |
| July 2020 | $6.69 | $2.23 |
| June 2020 | $7.95 | $2.65 |
| May 2020 | $6 | $2 |
| April 2020 | $8.88 | $2.96 |
| March 2020 | $8.28 | $2.76 |
| February 2020 | $33.21 | $11.46 |
| January 2020 | $35.01 | $12.08 |
| December 2019 | $34.23 | $11.81 |
| November 2019 | $34.10 | $12.04 |
| October 2019 | $33.30 | $11.76 |
| September 2019 | $32.20 | $11.37 |
| August 2019 | $31.06 | $11.21 |
| July 2019 | $31 | $11.19 |
| June 2019 | $31.34 | $11.31 |
| May 2019 | $29.59 | $10.90 |
| April 2019 | $29.73 | $10.95 |
| March 2019 | $28.86 | $10.63 |
| February 2019 | $28.90 | $10.85 |
| January 2019 | $28.16 | $10.57 |
| December 2018 | $26.69 | $10.02 |
| November 2018 | $29.24 | $11.17 |
| October 2018 | $29.68 | $11.34 |
| September 2018 | $28.74 | $10.98 |
| August 2018 | $30.60 | $11.85 |
| July 2018 | $27.08 | $10.49 |
| June 2018 | $26.28 | $10.18 |
| May 2018 | $25.80 | $10.09 |
| April 2018 | $24.95 | $9.76 |
| March 2018 | $24.31 | $9.51 |
| February 2018 | $22.10 | $8.69 |
| January 2018 | $24.11 | $9.48 |
| December 2017 | $23.83 | $9.37 |
| November 2017 | $25.25 | $9.98 |
| October 2017 | $25.95 | $10.26 |
| September 2017 | $27.27 | $10.78 |
| August 2017 | $26.06 | $10.35 |
| July 2017 | $25.80 | $10.25 |
| June 2017 | $25.60 | $10.17 |
| May 2017 | $24.15 | $9.64 |
| April 2017 | $23.42 | $9.35 |
| March 2017 | $24.48 | $9.77 |
| February 2017 | $20.94 | $8.40 |
| January 2017 | $20.49 | $8.22 |
| December 2016 | $20.76 | $8.33 |
| November 2016 | $20.91 | $8.44 |
| October 2016 | $30.69 | $12.39 |
| September 2016 | $31.73 | $12.81 |
| August 2016 | $31.83 | $13.27 |
| July 2016 | $32.64 | $13.61 |
| June 2016 | $30.84 | $12.86 |
| May 2016 | $29.52 | $12.73 |
| April 2016 | $27.55 | $11.88 |
| March 2016 | $26.09 | $11.25 |
| February 2016 | $24.76 | $11.09 |
| January 2016 | $23.27 | $10.42 |
| December 2015 | $28.49 | $12.76 |
| November 2015 | $27.24 | $12.59 |
| October 2015 | $27.78 | $12.84 |
| September 2015 | $24.17 | $11.17 |
| August 2015 | $26.70 | $3.24 |
| July 2015 | $29.51 | $3.58 |
| June 2015 | $31.90 | $3.87 |
| May 2015 | $33.14 | $4.18 |
| April 2015 | $34.96 | $4.41 |
| March 2015 | $36 | $4.54 |
| February 2015 | $38.51 | $5.03 |
| January 2015 | $36.98 | $4.83 |
| December 2014 | $38.59 | $5.04 |
| November 2014 | $38.83 | $5.27 |
| October 2014 | $38.98 | $5.29 |
| September 2014 | $35.89 | $4.87 |
| August 2014 | $38.15 | $5.39 |
| July 2014 | $39 | $5.51 |
| June 2014 | $39.85 | $5.63 |
| May 2014 | $39.35 | $5.76 |
| April 2014 | $37.58 | $5.50 |
| March 2014 | $38.05 | $5.57 |
| February 2014 | $38.42 | $5.83 |
| January 2014 | $38.82 | $5.89 |
| December 2013 | $39.08 | $5.93 |
| November 2013 | $38.36 | $6.02 |
| October 2013 | $39.19 | $6.15 |
| September 2013 | $37.85 | $5.94 |
| August 2013 | $35.90 | $5.82 |
| July 2013 | $40.95 | $6.64 |
| June 2013 | $37.93 | $6.15 |
| May 2013 | $36.94 | $6.19 |
| April 2013 | $39.32 | $6.59 |
| March 2013 | $39.44 | $6.61 |
| February 2013 | $39.37 | $6.80 |
| January 2013 | $36.01 | $6.22 |
| December 2012 | $32.42 | $5.60 |
| November 2012 | $33.10 | $5.92 |
| October 2012 | $32.76 | $5.86 |
| September 2012 | $32.87 | $5.88 |
| August 2012 | $32.35 | $5.98 |
| July 2012 | $29.49 | $5.45 |
| June 2012 | $28.84 | $5.33 |
| May 2012 | $27.84 | $5.34 |
| April 2012 | $28.15 | $5.40 |
| March 2012 | $28.10 | $5.39 |
| February 2012 | $29.03 | $5.77 |
| January 2012 | $29.43 | $5.85 |
| December 2011 | $28.22 | $5.61 |
| November 2011 | $25.71 | $5.33 |
| October 2011 | $25.90 | $5.37 |
| September 2011 | $24.12 | $5 |
| August 2011 | $25 | $5.42 |
| July 2011 | $26.29 | $5.70 |
| June 2011 | $29.15 | $6.32 |
| May 2011 | $30.09 | $6.78 |
| April 2011 | $28.76 | $6.48 |
| March 2011 | $29.25 | $6.59 |
| February 2011 | $31.70 | $7.41 |
| January 2011 | $30.50 | $7.13 |
| December 2010 | $31.57 | $7.38 |
| November 2010 | $27.60 | $6.67 |
| October 2010 | $26.19 | $6.33 |
| September 2010 | $26.28 | $6.35 |
| August 2010 | $23.57 | $5.92 |
| July 2010 | $24.29 | $6.10 |
| June 2010 | $22.61 | $5.68 |
| May 2010 | $21.45 | $5.61 |
| April 2010 | $27.18 | $7.11 |
| March 2010 | $25.85 | $6.76 |
| February 2010 | $23.35 | $6.33 |
| January 2010 | $19.48 | $5.28 |
| December 2009 | $18.15 | $4.92 |
| November 2009 | $18.06 | $5.15 |
| October 2009 | $16.97 | $4.84 |
| September 2009 | $19.07 | $5.44 |
| August 2009 | $14.40 | $4.32 |
| July 2009 | $11.57 | $3.47 |
| June 2009 | $10.67 | $3.20 |
| May 2009 | $10.10 | $3.29 |
| April 2009 | $9.67 | $3.15 |
| March 2009 | $9.33 | $3.04 |
| February 2009 | $4.67 | $1.65 |
| January 2009 | $8.69 | $3.07 |
| December 2008 | $10.84 | $3.83 |
| November 2008 | $7.90 | $3.04 |
| October 2008 | $12.86 | $4.95 |
| September 2008 | $14.73 | $6.06 |
| August 2008 | $14.83 | $6.10 |
| July 2008 | $16.26 | $6.69 |
| June 2008 | $17.53 | $7.21 |
| May 2008 | $21.06 | $9.12 |
| April 2008 | $20.06 | $8.69 |
| March 2008 | $17.48 | $7.57 |
| February 2008 | $18.03 | $8.22 |
| January 2008 | $21.28 | $9.70 |
| December 2007 | $20.42 | $9.31 |
| November 2007 | $20.18 | $9.55 |
| October 2007 | $21.81 | $10.32 |
| September 2007 | $23.80 | $11.26 |
| August 2007 | $24.48 | $12 |
| July 2007 | $19.32 | $9.47 |
| June 2007 | $28.51 | $13.98 |
| May 2007 | $31.68 | $15.97 |
| April 2007 | $32.34 | $16.30 |
| March 2007 | $32.02 | $16.14 |
| February 2007 | $32.19 | $16.61 |
| January 2007 | $36.17 | $18.66 |
| December 2006 | $32.85 | $16.95 |
| November 2006 | $31.37 | $16.60 |
| October 2006 | $31.12 | $16.47 |
| September 2006 | $29.20 | $15.45 |
| August 2006 | $26.28 | $14.25 |
| July 2006 | $23.75 | $12.88 |
| June 2006 | $23.73 | $12.87 |
| May 2006 | $22.84 | $12.74 |
| April 2006 | $24.80 | $13.83 |
| March 2006 | $24.71 | $13.78 |
| February 2006 | $25.40 | $14.50 |
| January 2006 | $0.54 | $0.54 |
| December 2005 | $0.43 | $0.43 |
| November 2005 | $0.46 | $0.46 |
| October 2005 | $0.45 | $0.45 |
| September 2005 | $0.50 | $0.50 |
| August 2005 | $0.51 | $0.51 |
| July 2005 | $0.52 | $0.52 |
| June 2005 | $0.43 | $0.43 |
| May 2005 | $0.45 | $0.45 |
| April 2005 | $0.36 | $0.36 |
| March 2005 | $0.52 | $0.52 |
| February 2005 | $0.60 | $0.60 |
| January 2005 | $0.72 | $0.72 |
| December 2004 | $0.28 | $0.28 |
| November 2004 | $0.27 | $0.27 |
| October 2004 | $0.27 | $0.27 |
| September 2004 | $0.29 | $0.29 |
| August 2004 | $0.28 | $0.28 |
| July 2004 | $0.29 | $0.29 |
| June 2004 | $0.15 | $0.15 |
| May 2004 | $0.10 | $0.10 |
| April 2004 | $0.14 | $0.14 |
| March 2004 | $0.20 | $0.20 |
| February 2004 | $0.16 | $0.16 |
| January 2004 | $0.16 | $0.16 |
| December 2003 | $0.16 | $0.16 |
| November 2003 | $0.16 | $0.16 |
| October 2003 | $0.16 | $0.16 |
| September 2003 | $0.16 | $0.16 |
| August 2003 | $0.17 | $0.17 |
| July 2003 | $0.14 | $0.14 |
| June 2003 | $0.14 | $0.14 |
| May 2003 | $0.09 | $0.09 |
| April 2003 | $0.10 | $0.10 |
| March 2003 | $0.08 | $0.08 |
| February 2003 | $0.08 | $0.08 |
| January 2003 | $0.06 | $0.06 |
| December 2002 | $0.08 | $0.08 |
| November 2002 | $0.07 | $0.07 |
| October 2002 | $0.06 | $0.06 |
| September 2002 | $0.06 | $0.06 |
| August 2002 | $0.06 | $0.06 |
| July 2002 | $32.30 | $32.30 |
| June 2002 | $0.08 | $0.08 |
| May 2002 | $0.13 | $0.13 |
| April 2002 | $0.09 | $0.09 |
| March 2002 | $0.10 | $0.10 |
| February 2002 | $0.09 | $0.09 |
| January 2002 | $40.75 | $40.75 |
| December 2001 | $40 | $40 |
| November 2001 | $37 | $37 |
| October 2001 | $32.70 | $32.70 |
| September 2001 | $0.13 | $0.13 |
| August 2001 | $0.14 | $0.14 |
| July 2001 | $0.16 | $0.16 |
| June 2001 | $0.16 | $0.16 |
| May 2001 | $0.14 | $0.14 |
| April 2001 | $48 | $48 |
| March 2001 | $0.15 | $0.15 |
| February 2001 | $0.18 | $0.18 |
| January 2001 | $0.28 | $0.28 |
| December 2000 | $0.25 | $0.25 |
| November 2000 | $43.50 | $43.50 |
| October 2000 | $0.18 | $0.18 |
| September 2000 | $0.22 | $0.22 |
| August 2000 | $0.25 | $0.25 |
| July 2000 | $0.17 | $0.17 |
| June 2000 | $0.40 | $0.40 |
| May 2000 | $0.33 | $0.33 |
| April 2000 | $0.42 | $0.42 |
| March 2000 | $0.57 | $0.57 |
| February 2000 | $0.40 | $0.40 |
| January 2000 | $0.40 | $0.40 |
ACR
Price: $13.74
52 week price:
Earnings Per Share: 0.35 USD
P/E Ratio: -14.37
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Mortgage
Volume: 9500
Market Capitalization: 110.4 million
Average Dividend Frequency: 4