Acrel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	17.58	18.03	17.17	17.17	17.17	-3.65%	3,303,800
Oct 26, 2026	18.13	18.20	17.66	17.82	17.82	-2.41%	2,810,302
Oct 23, 2026	17.58	18.41	17.16	18.26	18.26	2.18%	4,572,775
Oct 22, 2026	17.80	18.25	17.80	17.87	17.87	0.39%	3,330,400
Oct 21, 2026	18.09	18.15	17.74	17.80	17.80	-1.06%	1,728,200
Oct 20, 2026	17.62	18.06	17.53	17.99	17.99	2.22%	1,841,050
Oct 19, 2026	17.30	17.71	17.26	17.60	17.60	0.69%	1,826,800
Oct 16, 2026	17.65	17.86	17.33	17.48	17.48	0.40%	2,319,200
Oct 15, 2026	17.80	17.88	17.31	17.41	17.41	-3.44%	3,010,900
Oct 14, 2026	18.40	18.41	18.00	18.03	18.03	-2.06%	2,272,300
Oct 13, 2026	18.40	18.59	17.93	18.41	18.41	-1.13%	3,271,400
Oct 12, 2026	18.69	18.98	18.54	18.62	18.62	-0.69%	2,640,700
Oct 9, 2026	18.60	18.78	18.02	18.75	18.75	1.08%	4,038,135
Oct 8, 2026	18.81	19.05	18.47	18.55	18.55	-1.33%	2,954,700
Sep 30, 2026	19.19	19.19	18.76	18.80	18.80	-0.63%	2,229,402
Sep 29, 2026	18.79	19.11	18.70	18.92	18.92	0.91%	2,098,424
Sep 28, 2026	19.63	19.63	18.70	18.75	18.75	-4.19%	4,777,998
Sep 24, 2026	19.66	19.87	19.41	19.57	19.57	0.05%	3,401,250
Sep 23, 2026	19.48	19.65	19.25	19.56	19.56	0.57%	2,614,621
Sep 22, 2026	19.66	19.75	19.39	19.45	19.45	-0.82%	3,473,200
Sep 21, 2026	19.17	19.64	19.15	19.61	19.61	1.55%	3,754,866
Sep 18, 2026	19.13	19.57	19.02	19.31	19.31	2.44%	5,206,700
Sep 17, 2026	18.70	19.00	18.60	18.85	18.85	0.86%	2,742,375
Sep 16, 2026	18.60	18.91	18.49	18.69	18.69	0.11%	3,455,475
Sep 15, 2026	18.81	18.98	18.63	18.67	18.67	-0.69%	2,310,000
Sep 14, 2026	18.83	19.23	18.67	18.80	18.80	-0.74%	4,008,300
Sep 11, 2026	19.28	19.29	18.67	18.94	18.94	-1.92%	3,677,910
Sep 10, 2026	19.51	19.63	19.28	19.41	19.31	-0.97%	2,618,900
Sep 9, 2026	19.81	19.86	19.50	19.60	19.50	-1.11%	2,618,107
Sep 8, 2026	20.20	20.22	19.71	19.82	19.72	-1.78%	3,864,000
Sep 7, 2026	19.80	20.25	19.62	20.18	20.08	1.56%	4,074,980
Sep 4, 2026	20.00	20.50	19.71	19.87	19.77	0.76%	5,631,915
Sep 3, 2026	19.80	20.01	19.53	19.72	19.62	0.15%	2,611,665
Sep 2, 2026	19.63	19.88	19.52	19.69	19.59	-1.50%	2,699,400
Sep 1, 2026	19.97	20.28	19.55	19.99	19.89	0.10%	5,170,374
Aug 31, 2026	19.60	19.97	19.45	19.97	19.87	1.17%	2,710,500
Aug 28, 2026	19.75	19.90	19.63	19.74	19.64	-0.20%	2,350,400
Aug 27, 2026	19.80	19.85	19.24	19.78	19.68	1.28%	2,975,600
Aug 26, 2026	19.64	19.93	19.30	19.53	19.43	-1.06%	4,185,300
Aug 25, 2026	19.33	19.75	18.98	19.74	19.64	0.66%	3,747,300
Aug 24, 2026	20.03	20.10	19.24	19.61	19.51	-2.05%	3,686,057
Aug 21, 2026	19.74	20.13	19.63	20.02	19.92	0.65%	2,767,208
Aug 20, 2026	19.99	20.25	19.80	19.89	19.79	0.96%	3,105,606
Aug 19, 2026	20.70	20.71	19.61	19.70	19.60	-5.92%	6,036,500
Aug 18, 2026	21.10	21.24	20.72	20.94	20.83	-0.99%	3,922,400
Aug 17, 2026	20.61	21.17	20.49	21.15	21.04	2.57%	4,215,537
Aug 14, 2026	20.66	20.75	20.31	20.62	20.51	-0.15%	3,411,437
Aug 13, 2026	20.91	21.25	20.61	20.65	20.54	-1.20%	5,461,980
Aug 12, 2026	20.68	21.12	20.66	20.90	20.79	0.92%	3,840,700
Aug 11, 2026	20.82	20.95	20.56	20.71	20.60	-0.86%	3,053,400