Acer Incorporated Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	28.30	28.55	27.90	28.30	28.30	-	18,518,680
May 12, 2026	28.95	29.05	28.20	28.30	28.30	-1.74%	26,976,610
May 11, 2026	28.20	29.10	27.75	28.80	28.80	3.60%	46,873,101
May 8, 2026	28.10	28.60	27.80	27.80	27.80	-1.07%	29,460,530
May 7, 2026	28.15	28.25	27.90	28.10	28.10	-	22,040,750
May 6, 2026	27.90	28.10	27.55	28.10	28.10	1.26%	24,606,618
May 5, 2026	28.05	28.20	27.65	27.75	27.75	-1.07%	19,005,390
May 4, 2026	27.85	28.30	27.75	28.05	28.05	1.63%	22,633,147
Apr 30, 2026	27.35	28.05	27.35	27.60	27.60	0.91%	21,657,038
Apr 29, 2026	27.30	27.45	27.15	27.35	27.35	0.37%	9,863,321
Apr 28, 2026	27.20	27.45	27.15	27.25	27.25	0.18%	13,813,394
Apr 27, 2026	27.50	27.55	27.10	27.20	27.20	-1.63%	16,811,500
Apr 24, 2026	27.50	27.75	27.20	27.65	27.65	0.73%	24,139,490
Apr 23, 2026	28.55	28.80	27.15	27.45	27.45	-3.00%	41,310,720
Apr 22, 2026	28.40	28.40	28.00	28.30	28.30	-0.35%	32,723,500
Apr 21, 2026	28.70	28.70	28.30	28.40	28.40	-0.53%	27,457,090
Apr 20, 2026	29.20	29.20	28.45	28.55	28.55	-0.52%	28,662,480
Apr 17, 2026	28.60	28.85	28.20	28.70	28.70	1.06%	42,007,690
Apr 16, 2026	27.75	28.65	27.75	28.40	28.40	3.27%	44,076,990
Apr 15, 2026	27.45	27.90	27.35	27.50	27.50	0.92%	26,566,390
Apr 14, 2026	27.40	27.55	27.25	27.25	27.25	0.55%	15,410,760
Apr 13, 2026	27.20	27.35	27.05	27.10	27.10	-0.37%	10,434,160
Apr 10, 2026	27.35	27.55	27.15	27.20	27.20	0.37%	16,086,470
Apr 9, 2026	27.50	27.50	27.00	27.10	27.10	-1.28%	12,151,180
Apr 8, 2026	27.25	27.45	27.20	27.45	27.45	1.67%	12,181,610
Apr 7, 2026	27.25	27.25	26.85	27.00	27.00	-0.18%	8,327,699
Apr 2, 2026	27.45	27.55	27.05	27.05	27.05	-0.92%	10,632,210
Apr 1, 2026	27.70	27.70	27.15	27.30	27.30	0.18%	14,434,770
Mar 31, 2026	27.00	27.50	26.85	27.25	27.25	0.93%	20,215,940
Mar 30, 2026	26.95	27.15	26.70	27.00	27.00	-1.46%	12,394,460
Mar 27, 2026	27.25	27.50	26.85	27.40	27.40	0.18%	18,404,480
Mar 26, 2026	27.20	27.55	27.20	27.35	27.35	0.92%	17,240,350
Mar 25, 2026	27.50	27.70	27.00	27.10	27.10	-0.18%	14,849,770
Mar 24, 2026	27.40	27.55	26.70	27.15	27.15	0.56%	15,816,920
Mar 23, 2026	27.30	27.30	26.80	27.00	27.00	-2.88%	25,670,750
Mar 20, 2026	28.65	28.75	27.80	27.80	27.80	-1.94%	34,559,020
Mar 19, 2026	28.65	29.15	28.30	28.35	28.35	-1.90%	45,837,950
Mar 18, 2026	27.70	29.45	27.70	28.90	28.90	5.28%	113,226,200
Mar 17, 2026	27.40	27.65	27.25	27.45	27.45	1.10%	18,362,270
Mar 16, 2026	27.35	27.45	27.00	27.15	27.15	-0.73%	15,409,270
Mar 13, 2026	27.75	27.75	27.10	27.35	27.35	-1.97%	27,051,040
Mar 12, 2026	27.80	28.40	27.50	27.90	27.90	1.09%	35,960,060
Mar 11, 2026	26.80	28.20	26.80	27.60	27.60	3.76%	55,414,130
Mar 10, 2026	26.85	26.95	26.20	26.60	26.60	1.53%	15,405,000
Mar 9, 2026	25.95	26.45	25.65	26.20	26.20	-2.60%	19,628,710
Mar 6, 2026	26.55	27.00	26.25	26.90	26.90	0.75%	17,168,860
Mar 5, 2026	26.35	26.75	26.10	26.70	26.70	3.29%	21,785,560
Mar 4, 2026	26.30	26.40	25.60	25.85	25.85	-3.18%	28,154,510
Mar 3, 2026	27.10	27.10	26.30	26.70	26.70	-1.48%	29,098,810
Mar 2, 2026	26.90	27.35	26.80	27.10	27.10	-1.09%	21,928,180