Acrel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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