Acrel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	24.90	25.32	24.72	25.31	25.31	2.55%	6,021,800
May 6, 2026	24.51	24.76	24.26	24.68	24.68	2.07%	5,575,234
Apr 30, 2026	24.24	24.36	23.83	24.18	24.18	0.21%	3,940,720
Apr 29, 2026	23.39	24.20	23.33	24.13	24.13	2.68%	4,240,018
Apr 28, 2026	24.12	24.20	23.25	23.50	23.50	-3.21%	7,969,600
Apr 27, 2026	24.17	24.35	23.94	24.28	24.28	0.21%	4,590,390
Apr 24, 2026	24.08	24.59	24.03	24.23	24.23	0.87%	7,217,700
Apr 23, 2026	25.88	25.89	23.82	24.02	24.02	-8.63%	16,254,000
Apr 22, 2026	25.87	26.30	25.86	26.29	26.29	1.08%	4,994,100
Apr 21, 2026	26.25	26.31	25.80	26.01	26.01	-1.14%	4,356,900
Apr 20, 2026	26.16	26.39	26.00	26.31	26.31	0.61%	5,337,100
Apr 17, 2026	26.26	26.58	25.86	26.15	26.15	-0.34%	5,513,600
Apr 16, 2026	26.09	26.44	25.80	26.24	26.24	1.20%	5,330,118
Apr 15, 2026	25.88	26.28	25.71	25.93	25.93	1.81%	7,052,730
Apr 14, 2026	25.50	25.58	25.10	25.47	25.47	1.56%	4,292,900
Apr 13, 2026	24.86	25.16	24.56	25.08	25.08	0.40%	5,006,100
Apr 10, 2026	24.90	25.35	24.90	24.98	24.98	1.22%	4,990,100
Apr 9, 2026	24.88	25.01	24.49	24.68	24.68	-1.71%	4,666,800
Apr 8, 2026	24.41	25.22	24.38	25.11	25.11	5.28%	6,570,301
Apr 7, 2026	23.76	24.50	23.70	23.85	23.85	0.34%	4,545,900
Apr 3, 2026	24.86	24.86	23.68	23.77	23.77	-3.80%	7,092,150
Apr 2, 2026	25.14	25.71	24.46	24.71	24.71	-2.29%	5,620,600
Apr 1, 2026	25.21	25.65	25.08	25.29	25.29	1.98%	6,706,499
Mar 31, 2026	26.05	26.06	24.76	24.80	24.80	-4.91%	11,805,760
Mar 30, 2026	27.40	27.87	25.10	26.08	26.08	-8.72%	19,114,049
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