Acer Incorporated Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	31.70	32.10	31.45	31.90	-	-0.78%	1,611,127
Jul 31, 2025	32.10	32.60	32.05	32.15	32.15	-	9,539,818
Jul 30, 2025	31.90	32.45	31.75	32.15	32.15	0.94%	7,474,777
Jul 29, 2025	32.35	32.45	31.75	31.85	31.85	-1.70%	7,597,689
Jul 28, 2025	32.00	32.65	31.95	32.40	32.40	1.57%	14,787,206
Jul 25, 2025	31.50	31.90	31.50	31.90	31.90	1.27%	10,417,717
Jul 24, 2025	31.35	31.55	31.05	31.50	31.50	0.96%	7,638,148
Jul 23, 2025	30.40	31.35	30.40	31.20	31.20	2.97%	10,348,110
Jul 22, 2025	31.55	31.55	30.30	30.30	30.30	-3.19%	14,890,285
Jul 21, 2025	30.95	31.60	30.90	31.30	31.30	1.13%	15,167,261
Jul 18, 2025	31.15	31.35	30.95	30.95	30.95	0.32%	12,794,942
Jul 17, 2025	30.90	31.05	30.60	30.85	30.85	0.16%	15,251,766
Jul 16, 2025	30.80	30.90	30.50	30.80	30.80	-	14,785,869
Jul 15, 2025	30.10	30.80	30.10	30.80	30.80	2.16%	14,503,958
Jul 14, 2025	30.25	30.30	29.85	30.15	30.15	-0.33%	8,646,315
Jul 11, 2025	29.75	30.55	29.75	30.25	30.25	2.20%	13,244,871
Jul 10, 2025	30.00	30.05	29.35	29.60	29.60	-0.50%	14,074,051
Jul 9, 2025	29.45	29.80	29.10	29.75	29.75	1.54%	12,356,986
Jul 8, 2025	30.00	30.00	29.20	29.30	29.30	-2.33%	13,635,993
Jul 7, 2025	30.10	30.30	29.55	30.00	30.00	0.17%	14,242,779
Jul 4, 2025	31.00	31.05	29.95	29.95	29.95	-2.76%	19,038,693
Jul 3, 2025	30.80	31.05	30.50	30.80	30.80	0.65%	19,687,145
Jul 2, 2025	30.15	30.60	30.05	30.60	30.60	2.17%	19,726,369
Jul 1, 2025	30.30	30.80	29.85	29.95	29.95	-1.16%	52,196,704
Jun 30, 2025	30.90	31.00	30.10	30.30	30.30	-1.94%	51,943,079
Jun 27, 2025	31.35	31.50	30.60	30.90	30.90	-0.80%	20,193,627
Jun 26, 2025	31.40	31.60	31.15	31.15	31.15	-0.80%	17,166,707
Jun 25, 2025	31.90	32.00	31.10	31.40	31.40	-0.95%	17,224,097
Jun 24, 2025	31.90	32.05	31.55	31.70	31.70	1.93%	15,697,644
Jun 23, 2025	31.15	31.45	30.90	31.10	31.10	-1.58%	19,310,503
Jun 20, 2025	32.15	32.55	31.50	31.60	31.60	-1.71%	25,895,821
Jun 19, 2025	33.50	33.50	32.05	32.15	32.15	-8.66%	25,392,125
Jun 18, 2025	35.55	35.60	35.00	35.20	33.50	-0.98%	14,507,528
Jun 17, 2025	36.20	36.25	35.30	35.55	33.83	-1.80%	16,905,588
Jun 16, 2025	36.40	36.40	35.75	36.20	34.45	-0.55%	8,086,224
Jun 13, 2025	36.05	36.45	35.90	36.40	34.64	0.69%	11,625,897
Jun 12, 2025	36.70	36.70	36.10	36.15	34.40	-0.41%	6,563,089
Jun 11, 2025	36.50	36.90	36.05	36.30	34.55	-0.14%	7,962,796
Jun 10, 2025	36.15	36.50	36.05	36.35	34.59	-0.14%	8,368,936
Jun 9, 2025	36.40	36.55	36.10	36.40	34.64	0.55%	7,337,217
Jun 6, 2025	36.10	36.20	35.75	36.20	34.45	0.70%	5,985,865
Jun 5, 2025	35.35	35.95	35.30	35.95	34.21	1.84%	5,778,526
Jun 4, 2025	35.00	35.50	35.00	35.30	33.60	0.86%	9,579,932
Jun 3, 2025	34.55	35.00	34.50	35.00	33.31	1.60%	11,233,944
Jun 2, 2025	34.25	34.55	34.00	34.45	32.79	-0.72%	9,121,998
May 29, 2025	35.15	35.40	34.70	34.70	33.02	-1.28%	17,077,157
May 28, 2025	35.20	35.45	35.00	35.15	33.45	0.72%	5,920,287
May 27, 2025	35.20	35.60	34.90	34.90	33.21	-0.85%	7,162,322
May 26, 2025	35.20	35.80	35.15	35.20	33.50	0.14%	7,809,175
May 23, 2025	35.50	35.75	35.15	35.15	33.45	-0.99%	6,888,825