ACRL Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
Feb 02 2024 | 36.50 | 1.30 | 3.69% | 35.60 | 36.50 | 35.50 | 3,291,091 |
Feb 01 2024 | 35.20 | 0.20 | 0.57% | 34.50 | 35.20 | 34.20 | 1,043,255 |
Jan 31 2024 | 35.00 | 0.40 | 1.16% | 34.00 | 35.00 | 34.00 | 967,993 |
Jan 30 2024 | 34.60 | -1.30 | -3.62% | 36.50 | 36.50 | 34.30 | 1,460,123 |
Jan 29 2024 | 35.90 | 1.30 | 3.76% | 35.00 | 36.40 | 34.80 | 869,048 |
Jan 26 2024 | 34.60 | 0.50 | 1.47% | 34.60 | 34.70 | 34.60 | 281,118 |
Jan 25 2024 | 34.10 | -1.20 | -3.40% | 35.60 | 35.60 | 34.00 | 610,734 |
Jan 24 2024 | 35.30 | -0.20 | -0.56% | 35.50 | 35.50 | 35.10 | 95,215 |
Jan 23 2024 | 35.50 | -0.50 | -1.39% | 35.80 | 36.40 | 35.50 | 917,687 |
Jan 22 2024 | 36.00 | 1.40 | 4.05% | 35.50 | 36.00 | 35.50 | 757,870 |