Acrel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	27.93	28.90	27.78	28.57	28.57	0.07%	4,569,400
Mar 26, 2026	28.82	29.44	28.36	28.55	28.55	-1.92%	6,295,900
Mar 25, 2026	28.98	30.42	28.72	29.11	29.11	0.45%	9,842,040
Mar 24, 2026	28.00	28.99	27.18	28.98	28.98	6.19%	10,631,360
Mar 23, 2026	27.05	29.18	27.05	27.29	27.29	-1.62%	11,391,100
Mar 20, 2026	28.85	29.05	27.71	27.74	27.74	-3.01%	5,673,400
Mar 19, 2026	29.01	29.42	28.41	28.60	28.60	-2.92%	4,656,800
Mar 18, 2026	28.76	29.57	28.76	29.46	29.46	2.54%	5,223,356
Mar 17, 2026	30.14	30.25	28.68	28.73	28.73	-4.39%	6,659,156
Mar 16, 2026	30.69	31.20	29.45	30.05	30.05	-2.72%	8,466,160
Mar 13, 2026	32.32	32.41	30.75	30.89	30.89	-5.13%	9,402,700
Mar 12, 2026	32.36	33.68	32.01	32.56	32.56	0.71%	11,965,550
Mar 11, 2026	33.00	33.09	32.15	32.33	32.33	-2.15%	10,447,690
Mar 10, 2026	33.40	34.42	32.78	33.04	33.04	-0.72%	12,919,999
Mar 9, 2026	31.83	33.64	30.80	33.28	33.28	3.97%	19,120,120
Mar 6, 2026	31.43	33.07	31.12	32.01	32.01	1.88%	13,766,750
Mar 5, 2026	31.33	32.23	31.25	31.42	31.42	1.98%	13,362,650
Mar 4, 2026	29.33	31.78	29.20	30.81	30.81	3.53%	13,658,185
Mar 3, 2026	31.65	32.23	29.68	29.76	29.76	-7.23%	15,306,350
Mar 2, 2026	32.74	33.37	31.24	32.08	32.08	-1.75%	21,476,140
Feb 27, 2026	31.15	35.34	31.15	32.65	32.65	8.01%	34,752,130
Feb 26, 2026	28.91	30.80	28.71	30.23	30.23	5.11%	15,619,920
Feb 25, 2026	29.16	29.58	28.53	28.76	28.76	-1.41%	6,883,962
Feb 24, 2026	28.02	29.65	27.90	29.17	29.17	5.84%	11,484,830
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