ETR:ACR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	40.12	40.14	39.72	40.14	40.14	-0.52%	402
Mar 27, 2026	40.57	40.57	40.35	40.35	40.35	-1.54%	786
Mar 26, 2026	40.98	40.98	40.98	40.98	40.98	-0.99%	254
Mar 25, 2026	41.39	41.39	41.39	41.39	41.39	1.12%	1,520
Mar 24, 2026	40.45	40.93	40.35	40.93	40.93	1.71%	3,353
Mar 23, 2026	38.87	41.22	38.87	40.24	40.24	1.36%	2,959
Mar 20, 2026	39.88	39.92	39.70	39.70	39.70	0.28%	916
Mar 19, 2026	38.08	39.75	37.66	39.59	39.59	-4.83%	4,234
Mar 18, 2026	41.48	41.60	41.48	41.60	41.60	1.00%	245
Mar 17, 2026	41.53	41.53	41.19	41.19	41.19	-0.22%	6
Mar 16, 2026	41.03	41.30	41.03	41.28	41.28	1.33%	1,210
Mar 13, 2026	40.89	40.89	40.74	40.74	40.74	-1.55%	2,506
Mar 12, 2026	42.17	42.17	41.38	41.38	41.38	-3.16%	118
Mar 11, 2026	42.72	42.90	42.72	42.73	42.73	3.44%	528
Mar 9, 2026	41.37	42.02	41.31	41.31	41.31	-4.57%	124
Mar 6, 2026	44.54	44.54	42.81	43.29	43.29	-3.15%	951
Mar 5, 2026	44.50	45.17	44.50	44.70	44.70	-1.54%	85
Mar 4, 2026	44.29	45.54	44.29	45.40	45.40	3.82%	1,715
Mar 3, 2026	43.49	43.73	42.00	43.73	43.73	-2.48%	4,176
Mar 2, 2026	44.50	45.25	44.50	44.84	44.84	-9.05%	3,641
Feb 27, 2026	48.90	49.30	48.90	49.30	49.30	-0.94%	41
Feb 26, 2026	48.66	49.77	48.66	49.77	49.77	2.62%	1,429
Feb 25, 2026	48.08	48.50	48.08	48.50	48.50	0.81%	1
Feb 24, 2026	48.15	48.16	48.11	48.11	48.11	-1.56%	486
Feb 23, 2026	48.87	48.87	48.87	48.87	48.87	-	10
Feb 20, 2026	48.71	48.87	48.71	48.87	48.87	-1.17%	263
Feb 19, 2026	49.45	49.45	49.45	49.45	49.45	-1.10%	8
Feb 18, 2026	49.58	50.00	49.58	50.00	50.00	2.56%	100
Feb 17, 2026	48.74	48.75	48.74	48.75	48.75	-0.53%	406
Feb 13, 2026	49.01	49.01	49.01	49.01	49.01	0.55%	143
Feb 12, 2026	48.74	48.74	48.74	48.74	48.74	-	50
Feb 10, 2026	48.74	48.74	48.74	48.74	48.74	-	2
Feb 9, 2026	48.74	48.74	48.74	48.74	48.74	-	24
Feb 6, 2026	47.92	48.74	47.92	48.74	48.74	1.12%	619
Feb 5, 2026	48.20	48.20	48.20	48.20	48.20	3.06%	168
Feb 3, 2026	46.77	46.77	46.77	46.77	46.77	-1.14%	1
Feb 2, 2026	46.55	47.32	46.55	47.31	47.31	2.91%	62
Jan 30, 2026	45.96	45.97	45.96	45.97	45.97	0.90%	407
Jan 29, 2026	45.62	45.62	45.56	45.56	45.56	0.15%	418
Jan 28, 2026	44.84	45.49	44.84	45.49	45.49	-1.73%	50
Jan 27, 2026	46.22	46.29	46.22	46.29	46.29	-0.62%	203
Jan 26, 2026	45.92	46.58	45.92	46.58	46.58	-1.02%	250
Jan 23, 2026	47.06	47.06	47.06	47.06	47.06	-0.15%	17
Jan 22, 2026	46.76	47.13	46.76	47.13	47.13	3.40%	902
Jan 21, 2026	45.58	45.58	45.58	45.58	45.58	-	1
Jan 20, 2026	45.58	45.58	45.58	45.58	45.58	-0.70%	25
Jan 19, 2026	45.90	45.90	45.90	45.90	45.90	-0.50%	75
Jan 15, 2026	46.13	46.13	46.13	46.13	46.13	-0.30%	7
Jan 14, 2026	46.95	46.95	46.27	46.27	46.27	-1.87%	1,018
Jan 13, 2026	47.40	47.42	47.14	47.15	47.15	-0.88%	680