Acer Incorporated Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	28.60	29.40	28.50	29.05	29.05	0.87%	13,523,920
Aug 3, 2026	28.60	29.15	28.25	28.80	28.80	-0.17%	18,546,564
Jul 31, 2026	28.70	29.30	28.70	28.85	28.85	3.41%	35,554,873
Jul 30, 2026	28.50	28.55	27.65	27.90	27.90	-2.62%	22,870,925
Jul 29, 2026	29.10	29.55	27.70	28.65	28.65	-0.69%	37,199,200
Jul 28, 2026	29.60	29.60	28.50	28.85	28.85	-4.15%	28,556,557
Jul 27, 2026	30.35	30.35	29.60	30.10	30.10	0.17%	19,627,014
Jul 24, 2026	29.85	30.40	29.75	30.05	30.05	-0.33%	11,799,910
Jul 23, 2026	30.80	30.90	30.00	30.15	30.15	-1.31%	16,759,360
Jul 22, 2026	30.55	31.05	30.45	30.55	30.55	1.16%	22,556,708
Jul 21, 2026	29.85	30.40	29.50	30.20	30.20	3.25%	21,803,450
Jul 20, 2026	30.00	30.20	28.65	29.25	29.25	-1.18%	25,060,060
Jul 17, 2026	30.50	30.55	29.50	29.60	29.60	-3.74%	37,496,080
Jul 16, 2026	30.90	31.20	30.55	30.75	30.75	-0.97%	31,394,860
Jul 15, 2026	30.90	31.20	30.45	31.05	31.05	0.98%	45,942,302
Jul 14, 2026	31.95	31.95	29.90	30.75	30.75	-3.76%	41,747,879
Jul 13, 2026	32.75	33.10	31.70	31.95	31.95	-1.69%	25,990,822
Jul 9, 2026	32.80	33.75	32.50	32.50	32.50	0.62%	52,267,432
Jul 8, 2026	32.20	33.10	32.00	32.30	32.30	0.94%	49,274,454
Jul 7, 2026	33.15	33.15	31.90	32.00	32.00	-2.44%	24,007,232
Jul 6, 2026	33.10	33.65	32.50	32.80	32.80	-0.30%	29,334,393
Jul 3, 2026	32.00	32.90	31.80	32.90	32.90	2.81%	29,668,380
Jul 2, 2026	32.00	32.20	31.65	32.00	32.00	-0.31%	24,162,833
Jul 1, 2026	33.50	34.10	32.00	32.10	32.10	-3.02%	38,256,636
Jun 30, 2026	32.60	33.40	32.20	33.10	33.10	2.80%	38,717,130
Jun 29, 2026	32.65	33.25	31.75	32.20	32.20	0.94%	31,206,797
Jun 26, 2026	33.55	33.55	31.80	31.90	31.90	-5.62%	44,685,190
Jun 25, 2026	34.60	35.05	33.70	33.80	33.80	-1.17%	24,787,270
Jun 24, 2026	33.30	34.50	33.05	34.20	34.20	2.40%	33,899,962
Jun 23, 2026	34.10	34.30	33.10	33.40	33.40	-1.76%	42,937,979
Jun 22, 2026	34.65	34.90	34.00	34.00	34.00	-1.16%	38,386,913
Jun 18, 2026	35.05	35.30	34.35	34.40	34.40	-1.71%	47,277,500
Jun 17, 2026	35.50	36.00	34.30	35.00	35.00	-6.83%	107,840,500
Jun 16, 2026	39.25	39.25	37.85	38.90	37.56	1.17%	44,320,370
Jun 15, 2026	37.75	39.40	37.20	38.45	37.13	4.77%	64,793,170
Jun 12, 2026	38.00	38.50	36.55	36.70	35.44	-0.54%	42,293,810
Jun 11, 2026	35.80	36.95	35.10	36.90	35.63	1.93%	52,465,080
Jun 10, 2026	36.60	37.80	36.15	36.20	34.96	-2.03%	54,151,120
Jun 9, 2026	35.40	36.95	35.00	36.95	35.68	4.67%	49,585,381
Jun 8, 2026	34.60	35.70	34.60	35.30	34.09	-8.07%	70,827,046
Jun 5, 2026	38.10	38.70	37.05	38.40	37.08	-1.79%	87,069,280
Jun 4, 2026	42.40	42.60	39.10	39.10	37.76	-9.91%	196,654,900
Jun 3, 2026	44.00	44.20	41.80	43.40	41.91	2.00%	302,713,600
Jun 2, 2026	42.55	42.55	41.60	42.55	41.09	9.95%	217,599,400
Jun 1, 2026	38.70	38.70	38.70	38.70	37.37	9.94%	27,395,630
May 29, 2026	33.80	35.20	33.55	35.20	33.99	10.00%	75,474,870
May 28, 2026	31.80	33.40	31.80	32.00	30.90	1.91%	77,609,780
May 27, 2026	32.10	32.40	31.20	31.40	30.32	-1.57%	61,791,190
May 26, 2026	34.25	34.25	31.20	31.90	30.80	-1.85%	120,325,100
May 25, 2026	31.80	32.50	30.85	32.50	31.38	9.98%	95,589,390