Register for real-time alerts, custom portfolio, and market movers
ACR-D Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 21.00 | 0.37 | 1.80% | 20.74 | 21.13 | 20.50 | 2,382 |
| May 02 2024 | 20.63 | 0.28 | 1.37% | 20.90 | 20.90 | 20.25 | 9,801 |
| May 01 2024 | 20.35 | 0.00 | 0.00% | 20.48 | 21.01 | 20.17 | 9,913 |
| Apr 30 2024 | 20.35 | -0.25 | -1.21% | 20.97 | 21.00 | 20.35 | 7,514 |
| Apr 29 2024 | 20.60 | 0.02 | 0.10% | 20.50 | 21.30 | 20.49 | 2,223 |
| Apr 26 2024 | 20.58 | 0.00 | -0.01% | 20.65 | 20.92 | 20.34 | 960 |
| Apr 25 2024 | 20.58 | 0.04 | 0.20% | 20.68 | 20.68 | 20.58 | 532 |
| Apr 24 2024 | 20.54 | -0.26 | -1.25% | 20.69 | 20.84 | 20.50 | 8,305 |
| Apr 23 2024 | 20.80 | -0.07 | -0.34% | 20.98 | 20.99 | 20.80 | 2,373 |
| Apr 22 2024 | 20.87 | 0.39 | 1.90% | 20.65 | 20.87 | 20.63 | 3,924 |
| Apr 19 2024 | 20.48 | 0.13 | 0.64% | 20.39 | 20.79 | 20.39 | 2,739 |
| Apr 18 2024 | 20.35 | -0.01 | -0.05% | 20.23 | 20.88 | 20.20 | 5,936 |
| Apr 17 2024 | 20.36 | 0.00 | 0.00% | 20.40 | 20.40 | 20.25 | 2,382 |
| Apr 16 2024 | 20.36 | -0.24 | -1.17% | 20.54 | 21.46 | 20.10 | 5,960 |
| Apr 15 2024 | 20.60 | -0.46 | -2.18% | 21.12 | 21.18 | 20.18 | 9,901 |
| Apr 12 2024 | 21.06 | -0.08 | -0.38% | 21.15 | 21.17 | 21.05 | 2,784 |
| Apr 11 2024 | 21.14 | 0.02 | 0.09% | 21.05 | 21.26 | 21.03 | 3,626 |
| Apr 10 2024 | 21.12 | -0.34 | -1.58% | 21.30 | 21.31 | 21.10 | 5,900 |
| Apr 09 2024 | 21.46 | -0.12 | -0.56% | 21.58 | 21.58 | 21.14 | 21,897 |
| Apr 08 2024 | 21.58 | 0.13 | 0.61% | 21.50 | 21.58 | 21.45 | 2,361 |
| Apr 05 2024 | 21.45 | 0.05 | 0.23% | 21.31 | 21.61 | 21.31 | 3,402 |
| Apr 04 2024 | 21.40 | -0.21 | -0.97% | 21.65 | 21.65 | 21.40 | 5,221 |
| Apr 03 2024 | 21.61 | -0.09 | -0.41% | 21.79 | 21.79 | 21.57 | 1,581 |
| Apr 02 2024 | 21.70 | -0.06 | -0.28% | 21.52 | 21.90 | 21.50 | 7,087 |
| Apr 01 2024 | 21.76 | 0.25 | 1.16% | 21.86 | 22.12 | 21.55 | 22,131 |
| Mar 28 2024 | 21.51 | -1.28 | -5.62% | 22.69 | 22.95 | 21.51 | 40,336 |
| Mar 27 2024 | 22.79 | 0.14 | 0.62% | 22.58 | 22.90 | 22.58 | 4,020 |
| Mar 26 2024 | 22.65 | 0.20 | 0.89% | 22.82 | 22.89 | 22.65 | 2,943 |
| Mar 25 2024 | 22.45 | 0.01 | 0.04% | 22.71 | 22.79 | 22.45 | 4,441 |
| Mar 22 2024 | 22.44 | -0.20 | -0.88% | 22.60 | 22.85 | 22.25 | 3,821 |
| Mar 21 2024 | 22.64 | -0.06 | -0.26% | 22.89 | 22.89 | 22.64 | 6,560 |
| Mar 20 2024 | 22.70 | -0.01 | -0.05% | 22.60 | 22.87 | 22.51 | 6,870 |
| Mar 19 2024 | 22.71 | 0.53 | 2.40% | 22.15 | 22.85 | 22.15 | 5,377 |
| Mar 18 2024 | 22.18 | 0.21 | 0.96% | 21.94 | 22.20 | 21.94 | 2,208 |
| Mar 15 2024 | 21.97 | -0.01 | -0.05% | 22.08 | 22.20 | 21.82 | 1,915 |
| Mar 14 2024 | 21.98 | -0.37 | -1.66% | 22.35 | 22.35 | 21.97 | 8,123 |
| Mar 13 2024 | 22.35 | -0.15 | -0.67% | 22.32 | 22.82 | 22.31 | 11,514 |
| Mar 12 2024 | 22.50 | -0.01 | -0.04% | 22.63 | 22.63 | 22.31 | 5,713 |
| Mar 11 2024 | 22.51 | 0.05 | 0.22% | 22.63 | 22.80 | 22.51 | 3,271 |
| Mar 08 2024 | 22.46 | 0.04 | 0.18% | 22.42 | 22.48 | 22.12 | 5,436 |
| Mar 07 2024 | 22.42 | 0.33 | 1.50% | 22.47 | 22.47 | 22.00 | 6,169 |
| Mar 06 2024 | 22.09 | -0.24 | -1.08% | 22.33 | 22.34 | 22.00 | 3,649 |
| Mar 05 2024 | 22.33 | 0.32 | 1.45% | 22.00 | 22.34 | 22.00 | 3,868 |
| Mar 04 2024 | 22.01 | 0.03 | 0.14% | 21.71 | 22.35 | 21.71 | 3,008 |
| Mar 01 2024 | 21.98 | 0.15 | 0.69% | 22.00 | 22.57 | 21.67 | 10,532 |
| Feb 29 2024 | 21.83 | -0.85 | -3.75% | 22.77 | 22.77 | 21.58 | 16,735 |
| Feb 28 2024 | 22.68 | -0.22 | -0.96% | 22.90 | 22.94 | 22.60 | 4,579 |
| Feb 27 2024 | 22.90 | -0.06 | -0.26% | 22.96 | 22.96 | 22.35 | 3,843 |
| Feb 26 2024 | 22.96 | 0.47 | 2.09% | 22.80 | 22.96 | 22.60 | 473 |
| Feb 23 2024 | 22.49 | 0.20 | 0.92% | 22.28 | 22.49 | 22.26 | 4,461 |
| Feb 22 2024 | 22.29 | -0.08 | -0.34% | 22.45 | 22.45 | 22.01 | 1,022 |
| Feb 21 2024 | 22.36 | -0.04 | -0.18% | 22.10 | 22.46 | 21.77 | 3,091 |
| Feb 20 2024 | 22.40 | 0.30 | 1.36% | 22.01 | 22.40 | 21.97 | 3,130 |
| Feb 16 2024 | 22.10 | 0.04 | 0.18% | 21.75 | 22.10 | 21.75 | 545 |
| Feb 15 2024 | 22.06 | 0.08 | 0.36% | 22.30 | 22.30 | 21.84 | 3,501 |
| Feb 14 2024 | 21.98 | 0.22 | 1.01% | 22.93 | 22.93 | 21.93 | 1,898 |
| Feb 13 2024 | 21.76 | 0.25 | 1.16% | 21.47 | 21.76 | 21.38 | 17,347 |
| Feb 12 2024 | 21.51 | 0.03 | 0.14% | 21.51 | 21.57 | 21.37 | 2,614 |
| Feb 09 2024 | 21.48 | 0.03 | 0.14% | 21.45 | 21.76 | 21.25 | 4,681 |
| Feb 08 2024 | 21.45 | -0.16 | -0.76% | 21.60 | 21.60 | 21.17 | 1,987 |
| Feb 07 2024 | 21.61 | 0.27 | 1.28% | 21.50 | 21.75 | 21.25 | 3,833 |
| Feb 06 2024 | 21.34 | -0.18 | -0.84% | 21.40 | 21.49 | 21.25 | 4,161 |
| Feb 05 2024 | 21.52 | -0.38 | -1.73% | 21.72 | 21.91 | 21.50 | 3,608 |
