Acer Incorporated Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	33.30	34.40	33.10	34.25	-	2.54%	14,615,458
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
May 22, 2026	28.60	29.95	28.50	29.55	28.54	4.05%	70,184,340
May 21, 2026	27.65	28.70	27.65	28.40	27.42	3.46%	41,238,450
May 20, 2026	27.80	27.95	27.45	27.45	26.51	-1.08%	12,731,980
May 19, 2026	27.60	28.60	27.50	27.75	26.80	1.28%	23,290,170
May 18, 2026	27.65	27.65	27.25	27.40	26.46	-1.08%	17,393,350
May 15, 2026	28.00	28.15	27.60	27.70	26.75	-1.07%	22,918,030
May 14, 2026	28.50	28.70	27.80	28.00	27.04	-1.06%	21,583,670
May 13, 2026	28.30	28.55	27.90	28.30	27.33	-	18,518,680
May 12, 2026	28.95	29.05	28.20	28.30	27.33	-1.74%	26,976,610
May 11, 2026	28.20	29.10	27.75	28.80	27.81	3.60%	46,873,100
May 8, 2026	28.10	28.60	27.80	27.80	26.85	-1.07%	29,518,900
May 7, 2026	28.15	28.25	27.90	28.10	27.13	-	22,040,750
May 6, 2026	27.90	28.10	27.55	28.10	27.13	1.26%	24,606,610
May 5, 2026	28.05	28.20	27.65	27.75	26.80	-1.07%	19,005,390
May 4, 2026	27.85	28.30	27.75	28.05	27.09	1.63%	22,633,140
Apr 30, 2026	27.35	28.05	27.35	27.60	26.65	0.91%	21,657,030
Apr 29, 2026	27.30	27.45	27.15	27.35	26.41	0.37%	9,863,321
Apr 28, 2026	27.20	27.45	27.15	27.25	26.31	0.18%	13,813,390
Apr 27, 2026	27.50	27.55	27.10	27.20	26.27	-1.63%	16,811,500
Apr 24, 2026	27.50	27.75	27.20	27.65	26.70	0.73%	24,139,490
Apr 23, 2026	28.55	28.80	27.15	27.45	26.51	-3.00%	41,310,720
Apr 22, 2026	28.40	28.40	28.00	28.30	27.33	-0.35%	32,723,500
Apr 21, 2026	28.70	28.70	28.30	28.40	27.42	-0.53%	27,457,090
Apr 20, 2026	29.20	29.20	28.45	28.55	27.57	-0.52%	28,662,480
Apr 17, 2026	28.60	28.85	28.20	28.70	27.71	1.06%	42,007,690
Apr 16, 2026	27.75	28.65	27.75	28.40	27.42	3.27%	44,076,990
Apr 15, 2026	27.45	27.90	27.35	27.50	26.56	0.92%	26,566,390
Apr 14, 2026	27.40	27.55	27.25	27.25	26.31	0.55%	15,410,760