ETR:ACR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	43.20	43.49	43.16	43.16	43.16	-0.32%	290
Apr 22, 2026	43.30	43.30	43.30	43.30	43.30	-3.86%	3,002
Apr 21, 2026	45.04	45.04	45.04	45.04	45.04	-0.81%	7
Apr 20, 2026	45.73	45.73	45.41	45.41	45.41	-2.28%	24
Apr 17, 2026	45.19	46.76	45.19	46.47	46.47	2.88%	3,422
Apr 16, 2026	46.07	46.07	45.17	45.17	45.17	-0.70%	1,103
Apr 15, 2026	45.49	45.49	45.49	45.49	45.49	0.04%	255
Apr 14, 2026	45.31	45.47	45.31	45.47	45.47	2.76%	4,730
Apr 13, 2026	44.25	44.25	44.25	44.25	44.25	-1.99%	359
Apr 10, 2026	45.15	45.15	45.15	45.15	45.15	1.05%	384
Apr 9, 2026	44.65	44.68	44.65	44.68	44.68	-2.15%	352
Apr 8, 2026	45.14	45.66	45.14	45.66	45.66	9.34%	1,498
Apr 7, 2026	42.98	42.98	41.76	41.76	41.76	-1.16%	463
Apr 2, 2026	42.11	42.25	41.76	42.25	42.25	0.96%	1,141
Apr 1, 2026	42.09	42.09	41.85	41.85	41.85	2.98%	556
Mar 31, 2026	40.12	40.64	40.12	40.64	40.64	1.25%	623
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