Acrel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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