Acrel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	20.03	20.10	19.24	19.61	19.61	-2.05%	3,686,057
Aug 21, 2026	19.74	20.13	19.63	20.02	20.02	0.65%	2,767,208
Aug 20, 2026	19.99	20.25	19.80	19.89	19.89	0.96%	3,105,606
Aug 19, 2026	20.70	20.71	19.61	19.70	19.70	-5.92%	6,036,500
Aug 18, 2026	21.10	21.24	20.72	20.94	20.94	-0.99%	3,923,000
Aug 17, 2026	20.61	21.17	20.49	21.15	21.15	2.57%	4,220,037
Aug 14, 2026	20.66	20.75	20.31	20.62	20.62	-0.15%	3,411,537
Aug 13, 2026	20.91	21.25	20.61	20.65	20.65	-1.20%	5,461,980
Aug 12, 2026	20.68	21.12	20.66	20.90	20.90	0.92%	3,842,400
Aug 11, 2026	20.82	20.95	20.56	20.71	20.71	-0.86%	3,053,400
Aug 10, 2026	20.81	20.94	20.65	20.89	20.89	0.34%	3,702,582
Aug 7, 2026	20.70	20.88	20.38	20.82	20.82	-0.10%	4,534,006
Aug 6, 2026	21.16	21.27	20.64	20.84	20.84	-2.30%	6,077,945
Aug 5, 2026	21.30	21.61	21.00	21.33	21.33	0.14%	6,694,338
Aug 4, 2026	21.00	21.45	20.81	21.30	21.30	2.85%	7,025,010
Aug 3, 2026	20.18	20.88	20.18	20.71	20.71	3.03%	7,317,017
Jul 31, 2026	19.75	20.25	19.60	20.10	20.10	3.61%	6,675,165
Jul 30, 2026	19.65	19.92	19.31	19.40	19.40	-1.42%	4,824,899
Jul 29, 2026	19.26	19.85	19.05	19.68	19.68	2.29%	4,638,500
Jul 28, 2026	19.50	19.71	19.13	19.24	19.24	-2.58%	4,678,145
Jul 27, 2026	19.32	19.77	19.16	19.75	19.75	1.49%	4,973,882
Jul 24, 2026	20.33	20.36	19.23	19.46	19.46	-4.28%	8,150,518
Jul 23, 2026	19.21	20.38	19.13	20.33	20.33	5.01%	9,368,100
Jul 22, 2026	19.45	19.91	19.12	19.36	19.36	0.31%	8,220,697
Jul 21, 2026	18.80	19.36	17.65	19.30	19.30	2.99%	10,388,327
Jul 20, 2026	18.77	19.50	18.33	18.74	18.74	2.18%	9,675,365
Jul 17, 2026	18.86	19.35	18.29	18.34	18.34	-3.22%	8,169,700
Jul 16, 2026	19.00	19.87	18.85	18.95	18.95	-0.99%	6,863,183
Jul 15, 2026	20.17	20.17	19.04	19.14	19.14	-4.73%	10,093,868
Jul 14, 2026	19.98	20.25	19.14	20.09	20.09	0.30%	8,051,091
Jul 13, 2026	20.59	21.02	19.82	20.03	20.03	-3.98%	7,201,635
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