Register for real-time alerts, custom portfolio, and market movers
ACRL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 38.60 | 0.40 | 1.05% | 38.30 | 40.70 | 37.70 | 15,310,225 |
| May 02 2024 | 38.20 | 0.20 | 0.53% | 38.00 | 38.40 | 38.00 | 379,283 |
| May 01 2024 | 38.00 | -0.30 | -0.78% | 38.30 | 38.30 | 38.00 | 3,814,483 |
| Apr 30 2024 | 38.30 | 0.10 | 0.26% | 38.00 | 38.30 | 37.70 | 7,512,725 |
| Apr 29 2024 | 38.20 | -0.10 | -0.26% | 38.00 | 38.50 | 38.00 | 1,097,246 |
| Apr 26 2024 | 38.30 | 0.00 | 0.00% | 38.50 | 38.50 | 38.30 | 864,558 |
| Apr 25 2024 | 38.30 | 0.10 | 0.26% | 38.50 | 38.50 | 38.30 | 4,905,017 |
| Apr 24 2024 | 38.20 | -0.25 | -0.65% | 38.20 | 38.50 | 38.20 | 3,036,351 |
| Apr 23 2024 | 38.45 | 0.00 | 0.00% | 38.45 | 38.45 | 38.45 | 214,020 |
| Apr 22 2024 | 38.45 | -0.15 | -0.39% | 38.00 | 38.70 | 38.00 | 729,759 |
| Apr 19 2024 | 38.60 | 0.00 | 0.00% | 38.40 | 39.00 | 38.40 | 3,818,595 |
| Apr 18 2024 | 38.60 | -0.30 | -0.77% | 38.60 | 38.80 | 38.50 | 1,824,699 |
| Apr 17 2024 | 38.90 | -0.40 | -1.02% | 38.00 | 39.10 | 38.00 | 6,997,126 |
| Apr 16 2024 | 39.30 | 0.10 | 0.26% | 39.30 | 39.30 | 38.90 | 4,760,905 |
| Apr 15 2024 | 39.20 | -0.60 | -1.51% | 39.10 | 39.20 | 39.10 | 425,105 |
| Apr 12 2024 | 39.80 | 0.80 | 2.05% | 39.00 | 39.90 | 39.00 | 2,158,800 |
| Apr 11 2024 | 39.00 | -0.60 | -1.52% | 39.20 | 39.50 | 39.00 | 442,526 |
| Apr 10 2024 | 39.60 | 0.40 | 1.02% | 39.20 | 39.60 | 39.20 | 762,974 |
| Apr 09 2024 | 39.20 | 0.00 | 0.00% | 39.00 | 39.20 | 39.00 | 440,027 |
| Apr 08 2024 | 39.20 | 0.00 | 0.00% | 39.20 | 39.20 | 39.20 | 16,265,323 |
| Apr 05 2024 | 39.20 | -0.10 | -0.25% | 39.30 | 39.30 | 39.20 | 1,360,851 |
| Apr 04 2024 | 39.30 | 0.30 | 0.77% | 39.00 | 40.90 | 39.00 | 19,145,959 |
| Apr 03 2024 | 39.00 | 0.20 | 0.52% | 38.80 | 39.20 | 38.80 | 8,569,446 |
| Apr 02 2024 | 38.80 | 0.20 | 0.52% | 38.80 | 38.80 | 38.70 | 971,937 |
| Mar 28 2024 | 38.60 | 0.00 | 0.00% | 38.70 | 38.90 | 38.60 | 8,967,583 |
| Mar 27 2024 | 38.60 | -0.40 | -1.03% | 38.70 | 38.70 | 38.60 | 25,843,153 |
| Mar 26 2024 | 39.00 | 0.10 | 0.26% | 38.40 | 39.00 | 38.40 | 19,176,177 |
| Mar 25 2024 | 38.90 | 0.60 | 1.57% | 38.20 | 39.40 | 38.00 | 5,376,780 |
| Mar 22 2024 | 38.30 | 4.30 | 12.65% | 37.90 | 38.30 | 37.60 | 47,131,749 |
| Mar 21 2024 | 34.00 | -0.20 | -0.58% | 35.00 | 35.00 | 34.00 | 147,054 |
| Mar 20 2024 | 34.20 | -0.90 | -2.56% | 34.30 | 35.80 | 34.20 | 269,834 |
| Mar 19 2024 | 35.10 | 0.90 | 2.63% | 34.60 | 35.10 | 34.60 | 240,436 |
| Mar 18 2024 | 34.20 | -0.80 | -2.29% | 35.80 | 35.80 | 34.20 | 190,583 |
| Mar 15 2024 | 35.00 | -0.75 | -2.10% | 34.90 | 35.00 | 34.80 | 166,084 |
| Mar 14 2024 | 35.75 | 0.85 | 2.44% | 34.80 | 35.75 | 34.80 | 312,314 |
| Mar 13 2024 | 34.90 | -0.85 | -2.38% | 35.00 | 35.00 | 34.90 | 56,107 |
| Mar 12 2024 | 35.75 | -0.05 | -0.14% | 34.80 | 35.75 | 34.80 | 204,836 |
| Mar 11 2024 | 35.80 | 0.80 | 2.29% | 35.10 | 35.80 | 35.00 | 123,517 |
| Mar 08 2024 | 35.00 | -0.20 | -0.57% | 35.20 | 35.20 | 35.00 | 50,595 |
| Mar 07 2024 | 35.20 | 0.20 | 0.57% | 35.00 | 36.10 | 35.00 | 18,527 |
| Mar 06 2024 | 35.00 | -0.20 | -0.57% | 35.20 | 35.30 | 35.00 | 36,269 |
| Mar 05 2024 | 35.20 | -0.45 | -1.26% | 35.50 | 35.60 | 35.00 | 169,666 |
| Mar 04 2024 | 35.65 | -0.25 | -0.70% | 36.70 | 36.70 | 35.65 | 23,199 |
| Mar 01 2024 | 35.90 | 0.00 | 0.00% | 35.70 | 36.00 | 35.70 | 197,663 |
| Feb 29 2024 | 35.90 | 0.10 | 0.28% | 35.70 | 36.20 | 35.20 | 1,522,237 |
| Feb 28 2024 | 35.80 | 0.00 | 0.00% | 35.80 | 35.80 | 35.50 | 91,057 |
| Feb 27 2024 | 35.80 | 0.00 | 0.00% | 36.30 | 36.30 | 35.80 | 433,768 |
| Feb 26 2024 | 35.80 | -0.90 | -2.45% | 36.60 | 36.60 | 35.50 | 332,220 |
| Feb 23 2024 | 36.70 | 0.20 | 0.55% | 36.60 | 36.80 | 36.60 | 182,520 |
| Feb 22 2024 | 36.50 | -0.50 | -1.35% | 37.10 | 37.10 | 36.50 | 113,452 |
| Feb 21 2024 | 37.00 | 0.10 | 0.27% | 36.90 | 37.80 | 36.60 | 148,923 |
| Feb 20 2024 | 36.90 | 0.60 | 1.65% | 36.00 | 37.90 | 36.00 | 326,928 |
| Feb 19 2024 | 36.30 | -0.30 | -0.82% | 36.70 | 36.70 | 36.00 | 125,044 |
| Feb 16 2024 | 36.60 | 0.10 | 0.27% | 37.00 | 37.00 | 36.40 | 208,868 |
| Feb 15 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 36.50 | 36.50 | 235,699 |
| Feb 14 2024 | 36.50 | -0.10 | -0.27% | 36.40 | 36.80 | 36.00 | 1,036,826 |
| Feb 13 2024 | 36.60 | 0.10 | 0.27% | 36.50 | 36.60 | 36.50 | 288,365 |
| Feb 12 2024 | 36.50 | 0.10 | 0.27% | 36.50 | 36.50 | 36.30 | 464,341 |
| Feb 09 2024 | 36.40 | -0.20 | -0.55% | 36.40 | 36.40 | 36.40 | 37,001 |
| Feb 08 2024 | 36.60 | 0.40 | 1.10% | 36.50 | 36.60 | 36.00 | 1,262,012 |
| Feb 07 2024 | 36.20 | -0.30 | -0.82% | 36.10 | 36.20 | 36.10 | 513,926 |
| Feb 06 2024 | 36.50 | 0.50 | 1.39% | 36.40 | 36.60 | 36.10 | 625,124 |
| Feb 05 2024 | 36.00 | -0.50 | -1.37% | 36.00 | 36.00 | 35.90 | 132,214 |
