Acrel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	20.89	21.57	20.63	20.86	20.86	-	7,448,000
Jul 9, 2026	20.70	20.90	19.80	20.86	20.86	0.92%	8,553,000
Jul 8, 2026	21.51	21.68	20.66	20.67	20.67	-3.99%	7,798,426
Jul 7, 2026	22.60	22.66	21.45	21.53	21.53	-4.52%	8,633,686
Jul 6, 2026	23.17	23.96	22.51	22.55	22.55	-1.83%	9,831,968
Jul 3, 2026	22.88	23.60	22.52	22.97	22.97	1.14%	7,476,097
Jul 2, 2026	23.42	24.14	22.60	22.71	22.71	-3.85%	9,875,443
Jul 1, 2026	24.05	24.11	23.01	23.62	23.62	-2.19%	9,799,382
Jun 30, 2026	24.01	24.53	23.51	24.15	24.15	0.54%	8,060,999
Jun 29, 2026	24.99	25.60	23.73	24.02	24.02	-3.57%	10,515,510
Jun 26, 2026	26.52	26.81	24.70	24.91	24.91	-3.11%	12,340,680
Jun 25, 2026	28.49	28.49	25.30	25.71	25.71	-8.89%	16,200,300
Jun 24, 2026	28.38	29.10	27.60	28.22	28.22	-2.05%	7,464,600
Jun 23, 2026	30.61	30.98	28.55	28.81	28.81	-5.85%	11,735,100
Jun 22, 2026	28.00	31.26	27.91	30.60	30.60	8.94%	15,391,790
Jun 18, 2026	28.69	29.30	28.00	28.09	28.09	-2.57%	8,030,600
Jun 17, 2026	29.00	29.80	28.65	28.83	28.83	-1.50%	9,455,821
Jun 16, 2026	27.51	30.57	27.51	29.27	29.27	6.63%	12,819,020
Jun 15, 2026	26.64	27.46	26.47	27.45	27.45	3.31%	9,854,431
Jun 12, 2026	27.65	27.80	26.35	26.57	26.57	-2.32%	6,983,300
Jun 11, 2026	27.66	28.05	26.68	27.20	27.20	-2.65%	6,650,100
Jun 10, 2026	29.36	29.50	27.44	27.94	27.94	-7.02%	11,368,050
Jun 9, 2026	30.84	31.19	29.62	30.05	30.05	-2.12%	9,616,050
Jun 8, 2026	31.19	32.43	30.20	30.70	30.70	-6.26%	9,871,241
Jun 5, 2026	32.18	33.85	31.25	32.75	32.75	-0.91%	13,695,310
Jun 4, 2026	32.20	34.00	31.96	33.05	33.05	1.32%	12,929,000
Jun 3, 2026	31.08	34.15	31.08	32.62	32.62	6.64%	17,646,100
Jun 2, 2026	31.27	31.28	29.58	30.59	30.59	-2.11%	11,350,850
Jun 1, 2026	32.80	32.85	30.92	31.25	31.25	-2.04%	12,796,400
May 29, 2026	34.42	34.45	31.45	31.90	31.90	-7.08%	18,749,340
May 28, 2026	33.80	34.90	33.43	34.33	34.33	0.59%	16,691,200
May 27, 2026	35.43	36.18	33.72	34.13	34.13	-4.26%	25,304,240
May 26, 2026	31.85	36.90	31.60	35.65	35.65	10.47%	37,802,100
May 25, 2026	32.97	35.20	31.70	32.27	32.27	9.35%	42,661,570
May 22, 2026	26.57	29.85	26.24	29.51	29.51	13.28%	24,622,720
May 21, 2026	27.97	28.28	25.91	26.05	26.05	-7.33%	21,086,350
May 20, 2026	26.05	29.31	26.00	28.11	28.11	9.21%	26,487,530
May 19, 2026	24.94	25.85	24.58	25.74	25.74	3.25%	7,475,518
May 18, 2026	24.58	25.44	24.53	24.93	24.93	1.51%	6,806,018
May 15, 2026	25.60	25.70	24.69	24.91	24.56	-2.54%	5,666,400
May 14, 2026	26.32	26.44	25.48	25.56	25.20	-2.81%	5,967,400
May 13, 2026	25.57	26.45	25.49	26.30	25.93	2.98%	7,699,720
May 12, 2026	25.75	25.75	25.23	25.54	25.18	0.08%	5,256,800
May 11, 2026	25.15	25.68	25.14	25.52	25.16	1.51%	5,871,600
May 8, 2026	25.32	25.32	24.75	25.14	24.79	-0.67%	5,240,832
May 7, 2026	24.90	25.32	24.72	25.31	24.95	2.55%	6,021,800
May 6, 2026	24.51	24.76	24.26	24.68	24.33	2.07%	5,575,234
Apr 30, 2026	24.24	24.36	23.83	24.18	23.84	0.21%	3,940,720
Apr 29, 2026	23.39	24.20	23.33	24.13	23.79	2.68%	4,240,018
Apr 28, 2026	24.12	24.20	23.25	23.50	23.17	-3.21%	7,969,600