ETR:ACR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	45.43	45.62	45.43	45.62	-	-0.59%	-
Jun 2, 2026	45.61	45.89	45.61	45.89	45.89	1.98%	120
Jun 1, 2026	45.61	45.61	44.68	45.00	45.00	-4.40%	88
May 29, 2026	47.33	48.42	47.33	48.42	47.07	0.37%	10
May 28, 2026	46.28	48.24	46.28	48.24	46.90	0.21%	5
May 27, 2026	46.88	48.14	46.65	48.14	46.80	2.69%	209
May 26, 2026	45.97	46.88	45.87	46.88	45.57	1.23%	137
May 25, 2026	46.40	46.40	46.27	46.31	45.02	2.91%	911
May 22, 2026	44.22	45.00	44.21	45.00	43.75	-0.18%	1,687
May 21, 2026	44.25	45.08	44.25	45.08	43.82	0.33%	6
May 20, 2026	43.75	44.93	43.75	44.93	43.68	4.81%	571
May 19, 2026	43.82	43.82	42.87	42.87	41.67	-2.26%	197
May 18, 2026	42.73	43.99	42.73	43.86	42.64	0.94%	2,076
May 15, 2026	43.41	43.45	43.41	43.45	42.24	-2.21%	251
May 14, 2026	44.15	44.43	44.15	44.43	43.19	3.66%	204
May 13, 2026	44.09	44.09	42.86	42.86	41.67	0.40%	221
May 12, 2026	43.50	43.56	42.69	42.69	41.50	-0.23%	264
May 11, 2026	43.72	43.72	42.79	42.79	41.60	-3.23%	10
May 8, 2026	44.42	44.42	44.22	44.22	42.99	4.32%	102
May 6, 2026	42.39	42.39	42.39	42.39	41.21	2.22%	-
May 5, 2026	41.23	41.47	41.23	41.47	40.31	0.73%	289
May 4, 2026	41.49	41.49	41.17	41.17	40.02	0.05%	20
Apr 30, 2026	42.39	42.40	41.15	41.15	40.00	-1.70%	1,246
Apr 29, 2026	41.65	41.86	41.65	41.86	40.69	1.60%	2,166
Apr 28, 2026	42.44	42.44	41.20	41.20	40.05	-8.44%	565
Apr 24, 2026	43.36	45.00	43.35	45.00	43.75	4.26%	274
Apr 23, 2026	43.20	43.49	43.16	43.16	41.96	-0.32%	290
Apr 22, 2026	43.30	43.30	43.30	43.30	42.09	-3.86%	3,002
Apr 21, 2026	45.04	45.04	45.04	45.04	43.78	-0.81%	7
Apr 20, 2026	45.73	45.73	45.41	45.41	44.14	-2.28%	24
Apr 17, 2026	45.19	46.76	45.19	46.47	45.17	2.88%	3,422
Apr 16, 2026	46.07	46.07	45.17	45.17	43.91	-0.70%	1,103
Apr 15, 2026	45.49	45.49	45.49	45.49	44.22	0.04%	255
Apr 14, 2026	45.31	45.47	45.31	45.47	44.20	2.76%	4,730
Apr 13, 2026	44.25	44.25	44.25	44.25	43.02	-1.99%	359
Apr 10, 2026	45.15	45.15	45.15	45.15	43.89	1.05%	384
Apr 9, 2026	44.65	44.68	44.65	44.68	43.43	-2.15%	352
Apr 8, 2026	45.14	45.66	45.14	45.66	44.39	9.34%	1,498
Apr 7, 2026	42.98	42.98	41.76	41.76	40.60	-1.16%	463
Apr 2, 2026	42.11	42.25	41.76	42.25	41.07	0.96%	1,141
Apr 1, 2026	42.09	42.09	41.85	41.85	40.68	2.98%	556
Mar 31, 2026	40.12	40.64	40.12	40.64	39.51	1.25%	623
Mar 30, 2026	40.12	40.14	39.72	40.14	39.02	-0.52%	402
Mar 27, 2026	40.57	40.57	40.35	40.35	39.23	-1.54%	786
Mar 26, 2026	40.98	40.98	40.98	40.98	39.84	-0.99%	254
Mar 25, 2026	41.39	41.39	41.39	41.39	40.24	1.12%	1,520
Mar 24, 2026	40.45	40.93	40.35	40.93	39.79	1.71%	3,353
Mar 23, 2026	38.87	41.22	38.87	40.24	39.12	1.36%	2,959
Mar 20, 2026	39.88	39.92	39.70	39.70	38.59	0.28%	916
Mar 19, 2026	38.08	39.75	37.66	39.59	38.49	-4.83%	4,234