Acrel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	26.57	34.90	26.57	34.23	-	0.29%	7,885,200
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
Apr 27, 2026	24.17	24.35	23.94	24.28	23.94	0.21%	4,590,390
Apr 24, 2026	24.08	24.59	24.03	24.23	23.89	0.87%	7,217,700
Apr 23, 2026	25.88	25.89	23.82	24.02	23.68	-8.63%	16,254,000
Apr 22, 2026	25.87	26.30	25.86	26.29	25.92	1.08%	4,994,100
Apr 21, 2026	26.25	26.31	25.80	26.01	25.64	-1.14%	4,356,900
Apr 20, 2026	26.16	26.39	26.00	26.31	25.94	0.61%	5,337,100
Apr 17, 2026	26.26	26.58	25.86	26.15	25.78	-0.34%	5,513,600
Apr 16, 2026	26.09	26.44	25.80	26.24	25.87	1.20%	5,330,118
Apr 15, 2026	25.88	26.28	25.71	25.93	25.57	1.81%	7,052,730
Apr 14, 2026	25.50	25.58	25.10	25.47	25.11	1.56%	4,292,900
Apr 13, 2026	24.86	25.16	24.56	25.08	24.73	0.40%	5,006,100
Apr 10, 2026	24.90	25.35	24.90	24.98	24.63	1.22%	4,990,100
Apr 9, 2026	24.88	25.01	24.49	24.68	24.33	-1.71%	4,666,800
Apr 8, 2026	24.41	25.22	24.38	25.11	24.76	5.28%	6,570,301
Apr 7, 2026	23.76	24.50	23.70	23.85	23.51	0.34%	4,545,900
Apr 3, 2026	24.86	24.86	23.68	23.77	23.44	-3.80%	7,092,150
Apr 2, 2026	25.14	25.71	24.46	24.71	24.36	-2.29%	5,620,600
Apr 1, 2026	25.21	25.65	25.08	25.29	24.93	1.98%	6,706,499
Mar 31, 2026	26.05	26.06	24.76	24.80	24.45	-4.91%	11,805,760
Mar 30, 2026	27.40	27.87	25.10	26.08	25.71	-8.72%	19,114,040
Mar 27, 2026	27.93	28.90	27.78	28.57	28.17	0.07%	4,569,400
Mar 26, 2026	28.82	29.44	28.36	28.55	28.15	-1.92%	6,295,900
Mar 25, 2026	28.98	30.42	28.72	29.11	28.70	0.45%	9,842,040
Mar 24, 2026	28.00	28.99	27.18	28.98	28.57	6.19%	10,631,360
Mar 23, 2026	27.05	29.18	27.05	27.29	26.91	-1.62%	11,391,100
Mar 20, 2026	28.85	29.05	27.71	27.74	27.35	-3.01%	5,673,400
Mar 19, 2026	29.01	29.42	28.41	28.60	28.20	-2.92%	4,656,800
Mar 18, 2026	28.76	29.57	28.76	29.46	29.05	2.54%	5,223,356
Mar 17, 2026	30.14	30.25	28.68	28.73	28.33	-4.39%	6,659,156
Mar 16, 2026	30.69	31.20	29.45	30.05	29.63	-2.72%	8,466,160