Acer Incorporated Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	27.45	27.95	27.40	27.70	27.70	1.28%	16,749,030
Dec 2, 2025	27.50	27.60	27.20	27.35	27.35	0.18%	21,277,390
Dec 1, 2025	27.25	27.60	27.20	27.30	27.30	0.18%	14,075,477
Nov 28, 2025	27.30	27.40	27.15	27.25	27.25	-	14,311,660
Nov 27, 2025	27.40	27.70	27.20	27.25	27.25	-0.18%	20,129,616
Nov 26, 2025	27.35	27.85	27.25	27.30	27.30	0.55%	13,996,966
Nov 25, 2025	27.45	27.90	27.05	27.15	27.15	-1.27%	25,629,470
Nov 24, 2025	28.30	28.45	27.50	27.50	27.50	-1.61%	354,249,670
Nov 21, 2025	27.80	28.75	27.65	27.95	27.95	-1.06%	17,848,116
Nov 20, 2025	27.85	28.30	27.65	28.25	28.25	3.10%	11,695,470
Nov 19, 2025	27.60	27.95	27.40	27.40	27.40	-1.44%	19,225,430
Nov 18, 2025	28.15	28.30	27.80	27.80	27.80	-2.97%	22,511,460
Nov 17, 2025	29.05	29.05	28.65	28.65	28.65	-1.38%	15,718,450
Nov 14, 2025	29.55	29.55	29.05	29.05	29.05	-2.19%	20,498,420
Nov 13, 2025	30.00	30.10	29.70	29.70	29.70	-0.67%	13,742,760
Nov 12, 2025	29.70	30.35	29.60	29.90	29.90	1.01%	17,063,390
Nov 11, 2025	29.90	30.15	29.60	29.60	29.60	-0.84%	14,010,790
Nov 10, 2025	30.40	30.50	29.80	29.85	29.85	-1.00%	13,802,590
Nov 7, 2025	30.40	30.55	30.00	30.15	30.15	-2.43%	17,257,740
Nov 6, 2025	30.20	30.95	30.10	30.90	30.90	2.66%	25,657,340
Nov 5, 2025	29.50	30.10	29.10	30.10	30.10	1.69%	14,518,760
Nov 4, 2025	30.30	30.35	29.60	29.60	29.60	-2.31%	17,940,410
Nov 3, 2025	30.15	30.65	29.95	30.30	30.30	0.83%	9,216,838
Oct 31, 2025	30.60	30.60	30.00	30.05	30.05	-1.64%	12,380,940
Oct 30, 2025	30.40	30.60	30.10	30.55	30.55	0.83%	12,707,350
Oct 29, 2025	30.95	31.40	30.30	30.30	30.30	-1.62%	19,825,890
Oct 28, 2025	30.95	30.95	30.50	30.80	30.80	-	11,238,600
Oct 27, 2025	31.45	31.60	30.80	30.80	30.80	-0.81%	14,956,360
Oct 23, 2025	31.35	31.60	30.95	31.05	31.05	-1.43%	13,047,560
Oct 22, 2025	31.00	31.50	30.80	31.50	31.50	0.64%	15,052,270
Oct 21, 2025	31.65	31.70	31.30	31.30	31.30	-0.16%	15,752,150
Oct 20, 2025	31.10	31.55	30.80	31.35	31.35	2.28%	23,541,270
Oct 17, 2025	30.60	31.20	30.55	30.65	30.65	0.16%	15,469,840
Oct 16, 2025	30.50	30.90	30.35	30.60	30.60	0.66%	12,373,720
Oct 15, 2025	30.10	30.40	29.80	30.40	30.40	2.01%	11,483,050
Oct 14, 2025	30.35	30.70	29.75	29.80	29.80	-1.32%	16,278,660
Oct 13, 2025	29.50	30.40	29.00	30.20	30.20	0.83%	20,569,210
Oct 9, 2025	30.35	30.50	29.95	29.95	29.95	-0.83%	11,491,340
Oct 8, 2025	30.15	30.25	29.90	30.20	30.20	-	11,648,140
Oct 7, 2025	30.15	30.60	30.10	30.20	30.20	0.17%	14,613,930
Oct 3, 2025	30.05	30.25	29.95	30.15	30.15	0.50%	10,250,540
Oct 2, 2025	30.40	30.65	29.95	30.00	30.00	-0.83%	18,627,350
Oct 1, 2025	31.15	31.15	30.25	30.25	30.25	-2.26%	15,507,500
Sep 30, 2025	31.00	31.15	30.60	30.95	30.95	0.65%	13,642,770
Sep 26, 2025	31.80	31.80	30.55	30.75	30.75	-3.15%	17,654,490
Sep 25, 2025	31.45	32.10	31.45	31.75	31.75	1.76%	27,566,770
Sep 24, 2025	31.20	31.60	31.10	31.20	31.20	-	19,405,730
Sep 23, 2025	31.25	31.30	31.00	31.20	31.20	-0.32%	13,796,600
Sep 22, 2025	31.45	31.50	31.00	31.30	31.30	-	14,431,480
Sep 19, 2025	31.60	31.65	31.05	31.30	31.30	-0.16%	20,288,220