Acer Incorporated Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	28.55	28.80	27.15	27.40	27.40	-3.18%	38,232,961
Apr 22, 2026	28.40	28.40	28.00	28.30	28.30	-0.35%	32,723,503
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
Feb 26, 2026	27.40	27.70	27.20	27.40	27.40	0.18%	30,361,940
Feb 25, 2026	27.15	27.45	26.90	27.35	27.35	1.11%	35,237,860
Feb 24, 2026	26.50	27.15	26.50	27.05	27.05	1.88%	28,893,200
Feb 23, 2026	26.95	26.95	26.10	26.55	26.55	-2.03%	37,644,830
Feb 11, 2026	27.15	27.45	26.90	27.10	27.10	0.18%	22,429,190
Feb 10, 2026	26.80	27.75	26.80	27.05	27.05	2.08%	44,711,040
Feb 9, 2026	26.95	27.05	26.45	26.50	26.50	-0.19%	21,161,260
Feb 6, 2026	26.75	26.75	26.15	26.55	26.55	-1.12%	21,704,420
Feb 5, 2026	27.00	28.15	26.70	26.85	26.85	-0.37%	69,286,400
Feb 4, 2026	26.15	27.40	26.00	26.95	26.95	2.86%	49,766,620
Feb 3, 2026	26.70	27.55	26.10	26.20	26.20	-3.68%	104,077,100
Feb 2, 2026	26.00	27.60	25.95	27.20	27.20	8.37%	215,472,000
Jan 30, 2026	25.70	25.75	25.05	25.10	25.10	-2.33%	40,690,730