Acrel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	28.29	28.62	27.45	27.56	27.56	-3.23%	4,083,385
Feb 12, 2026	27.91	28.95	27.80	28.48	28.48	3.00%	7,390,183
Feb 11, 2026	27.83	28.12	27.60	27.65	27.65	-0.58%	3,353,800
Feb 10, 2026	27.74	28.38	27.55	27.81	27.81	0.25%	4,569,603
Feb 9, 2026	27.55	27.86	27.09	27.74	27.74	1.76%	4,534,400
Feb 6, 2026	26.80	27.48	26.38	27.26	27.26	0.81%	7,123,249
Feb 5, 2026	28.85	28.86	26.92	27.04	27.04	-6.37%	8,783,451
Feb 4, 2026	28.94	29.00	28.35	28.88	28.88	-0.21%	6,166,337
Feb 3, 2026	27.50	29.00	27.06	28.94	28.94	6.28%	9,756,322
Feb 2, 2026	27.52	28.15	27.20	27.23	27.23	-1.16%	6,609,103
Jan 30, 2026	27.32	27.85	26.73	27.55	27.55	-0.40%	6,556,700
Jan 29, 2026	28.09	28.31	27.34	27.66	27.66	-2.67%	7,905,800
Jan 28, 2026	27.89	29.55	27.70	28.42	28.42	3.31%	13,442,650
Jan 27, 2026	27.99	28.06	26.59	27.51	27.51	-2.41%	6,462,200
Jan 26, 2026	28.14	28.97	27.66	28.19	28.19	0.18%	8,997,195
Jan 23, 2026	26.98	28.27	26.63	28.14	28.14	4.34%	10,232,950
Jan 22, 2026	27.25	27.50	26.90	26.97	26.97	-0.95%	4,655,700
Jan 21, 2026	27.17	27.53	26.96	27.23	27.23	-0.51%	6,227,454
Jan 20, 2026	27.91	28.20	27.28	27.37	27.37	-1.90%	7,871,400
Jan 19, 2026	27.02	28.63	26.85	27.90	27.90	2.65%	11,524,732
Jan 16, 2026	27.31	27.70	26.80	27.18	27.18	3.07%	12,409,934
Jan 15, 2026	25.96	26.89	25.88	26.37	26.37	0.80%	6,698,900
Jan 14, 2026	26.60	27.76	25.60	26.16	26.16	-1.43%	11,280,280
Jan 13, 2026	26.90	27.08	26.25	26.54	26.54	-1.85%	9,959,753
Jan 12, 2026	26.42	27.29	25.91	27.04	27.04	3.72%	12,883,940
Jan 9, 2026	25.55	26.59	25.50	26.07	26.07	2.04%	12,893,976
Jan 8, 2026	24.75	25.85	24.60	25.55	25.55	2.90%	12,090,890
Jan 7, 2026	24.71	25.08	24.58	24.83	24.83	-0.04%	7,383,700
Jan 6, 2026	24.10	24.99	24.00	24.84	24.84	3.59%	11,489,860
Jan 5, 2026	23.28	24.23	23.09	23.98	23.98	3.90%	7,425,122
Dec 31, 2025	23.07	23.26	22.81	23.08	23.08	0.17%	3,252,493
Dec 30, 2025	23.20	23.27	23.00	23.04	23.04	-0.69%	2,474,900
Dec 29, 2025	23.31	23.55	23.06	23.20	23.20	-0.81%	3,669,600
Dec 26, 2025	23.23	23.57	23.06	23.39	23.39	0.99%	4,578,780
Dec 25, 2025	23.13	23.17	22.93	23.16	23.16	0.30%	3,035,800
Dec 24, 2025	22.51	23.10	22.51	23.09	23.09	2.08%	5,344,477
Dec 23, 2025	22.74	22.80	22.52	22.62	22.62	-0.48%	3,008,593
Dec 22, 2025	22.63	22.80	22.51	22.73	22.73	0.49%	3,671,870
Dec 19, 2025	22.92	22.93	22.45	22.62	22.62	-0.35%	5,670,400
Dec 18, 2025	22.54	22.92	22.28	22.70	22.70	0.44%	4,384,795
Dec 17, 2025	22.37	22.60	21.92	22.60	22.60	0.49%	4,599,225
Dec 16, 2025	22.78	22.85	22.27	22.49	22.49	-1.66%	3,505,245
Dec 15, 2025	22.99	23.20	22.81	22.87	22.87	-1.12%	3,707,600
Dec 12, 2025	22.54	23.29	22.53	23.13	23.13	2.62%	5,528,230
Dec 11, 2025	22.70	23.04	22.53	22.54	22.54	-0.57%	3,406,700
Dec 10, 2025	22.80	22.80	22.47	22.67	22.67	-0.48%	2,561,315
Dec 9, 2025	22.98	23.11	22.76	22.78	22.78	-1.26%	2,906,350
Dec 8, 2025	22.88	23.21	22.73	23.07	23.07	1.05%	4,472,927
Dec 5, 2025	22.55	22.89	22.42	22.83	22.83	1.24%	2,350,653
Dec 4, 2025	22.53	22.68	22.32	22.55	22.55	-0.22%	1,839,700