ETR:ACR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	45.83	46.47	45.83	46.05	46.05	1.05%	66
Sep 18, 2026	45.65	45.80	45.37	45.57	45.57	-1.68%	26
Sep 17, 2026	45.88	46.35	45.76	46.35	46.35	3.46%	27
Sep 16, 2026	45.51	45.66	44.80	44.80	44.80	-0.82%	432
Sep 15, 2026	45.60	45.61	45.17	45.17	45.17	-0.48%	4
Sep 14, 2026	45.58	45.74	45.39	45.39	45.39	-1.50%	27
Sep 11, 2026	46.20	46.20	46.06	46.08	46.08	2.42%	71
Sep 10, 2026	46.54	46.56	44.99	44.99	44.99	-2.77%	663
Sep 9, 2026	46.58	46.58	46.12	46.27	46.27	-0.96%	45
Sep 8, 2026	46.53	46.98	46.53	46.72	46.72	1.74%	-
Sep 7, 2026	46.74	47.04	45.92	45.92	45.92	-2.11%	-
Sep 4, 2026	46.96	46.96	46.91	46.91	46.91	2.09%	1,049
Sep 3, 2026	46.59	46.60	45.95	45.95	45.95	-1.01%	546
Sep 2, 2026	46.07	46.42	46.07	46.42	46.42	1.58%	100
Sep 1, 2026	45.70	45.70	45.70	45.70	45.70	-1.70%	100
Aug 31, 2026	46.47	46.49	46.41	46.49	46.49	-0.45%	265
Aug 28, 2026	46.61	46.73	46.61	46.70	46.70	0.15%	230
Aug 27, 2026	46.63	46.63	46.63	46.63	46.63	-1.31%	49
Aug 26, 2026	47.64	47.64	47.25	47.25	47.25	1.31%	810
Aug 25, 2026	46.64	46.64	46.64	46.64	46.64	-1.81%	18
Aug 24, 2026	47.50	47.50	47.50	47.50	47.50	4.35%	37
Aug 21, 2026	45.91	45.91	45.52	45.52	45.52	0.22%	193
Aug 20, 2026	45.69	45.69	45.42	45.42	45.42	-2.66%	564
Aug 19, 2026	46.66	46.66	46.66	46.66	46.66	-	200
Aug 18, 2026	46.66	46.66	46.66	46.66	46.66	-	200
Aug 17, 2026	46.66	46.66	46.66	46.66	46.66	0.04%	92
Aug 14, 2026	46.64	46.64	46.64	46.64	46.64	1.77%	-
Aug 13, 2026	46.94	46.94	45.83	45.83	45.83	-1.16%	205
Aug 12, 2026	46.53	46.53	46.37	46.37	46.37	-2.62%	100
Aug 11, 2026	47.62	47.62	47.62	47.62	47.62	1.54%	329
Aug 10, 2026	46.90	46.90	46.90	46.90	46.90	0.30%	302
Aug 7, 2026	46.76	46.76	46.76	46.76	46.76	-0.93%	-
Aug 6, 2026	47.20	47.20	47.20	47.20	47.20	1.46%	10
Aug 5, 2026	46.52	46.52	46.52	46.52	46.52	-	2
Aug 4, 2026	45.65	46.52	45.65	46.52	46.52	0.87%	931
Aug 3, 2026	46.14	46.28	46.12	46.12	46.12	1.63%	290
Jul 31, 2026	45.84	45.84	45.21	45.38	45.38	-1.92%	318
Jul 30, 2026	46.60	46.68	46.27	46.27	46.27	-2.63%	558
Jul 29, 2026	47.52	47.52	47.52	47.52	47.52	0.68%	19
Jul 28, 2026	47.20	47.20	47.20	47.20	47.20	1.68%	16
Jul 27, 2026	46.42	46.42	46.42	46.42	46.42	-2.89%	563
Jul 24, 2026	45.66	47.80	45.66	47.80	47.80	5.24%	57
Jul 23, 2026	45.42	45.42	45.42	45.42	45.42	-1.73%	509
Jul 22, 2026	46.20	46.22	46.20	46.22	46.22	-0.30%	201
Jul 21, 2026	46.36	46.36	46.36	46.36	46.36	-0.98%	172
Jul 20, 2026	46.46	46.82	46.46	46.82	46.82	0.02%	642
Jul 17, 2026	46.81	46.81	46.81	46.81	46.81	-1.16%	124
Jul 16, 2026	47.36	47.43	47.36	47.36	47.36	-0.55%	428
Jul 15, 2026	47.62	47.62	47.62	47.62	47.62	1.25%	168
Jul 14, 2026	47.21	47.23	47.03	47.03	47.03	-2.67%	1,906