Acer Incorporated Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	29.90	29.95	29.35	29.60	29.60	-0.34%	14,309,825
Nov 12, 2026	30.40	30.75	29.70	29.70	29.70	-2.30%	13,042,836
Nov 11, 2026	31.10	31.25	30.05	30.40	30.40	-2.41%	16,076,421
Nov 10, 2026	31.15	32.00	30.65	31.15	31.15	-	23,632,109
Nov 9, 2026	29.50	31.60	29.45	31.15	31.15	7.41%	34,719,517
Nov 6, 2026	27.60	29.30	26.85	29.00	29.00	-0.68%	31,828,674
Nov 5, 2026	29.10	30.20	29.05	29.20	29.20	-0.85%	18,229,000
Nov 4, 2026	30.00	30.05	28.60	29.45	29.45	-0.84%	19,170,025
Nov 3, 2026	30.10	30.80	29.70	29.70	29.70	-1.98%	20,044,312
Nov 2, 2026	30.20	30.60	30.05	30.30	30.30	-0.33%	9,675,159
Oct 30, 2026	31.60	31.60	29.90	30.40	30.40	-5.00%	36,217,402
Oct 29, 2026	32.65	32.65	31.95	32.00	32.00	-2.14%	14,565,224
Oct 28, 2026	33.65	33.65	32.60	32.70	32.70	-1.36%	21,486,391
Oct 27, 2026	32.85	34.45	32.65	33.15	33.15	2.16%	61,830,602
Oct 22, 2026	32.65	33.00	32.30	32.45	32.45	0.46%	19,687,205
Oct 21, 2026	32.75	33.20	32.10	32.30	32.30	-0.31%	19,234,766
Oct 20, 2026	31.75	32.80	31.75	32.40	32.40	1.09%	22,297,144
Oct 19, 2026	31.95	32.10	31.50	32.05	32.05	-0.62%	12,396,188
Oct 16, 2026	32.05	32.65	31.90	32.25	32.25	1.74%	16,616,861
Oct 15, 2026	31.75	32.00	31.50	31.70	31.70	-1.25%	16,741,664
Oct 14, 2026	31.60	32.40	31.50	32.10	32.10	2.72%	22,615,283
Oct 13, 2026	31.25	31.55	31.05	31.25	31.25	-0.32%	10,319,659
Oct 12, 2026	31.30	31.75	31.25	31.35	31.35	0.16%	10,977,223
Oct 8, 2026	31.20	31.55	31.05	31.30	31.30	-	7,952,664
Oct 7, 2026	31.30	31.45	31.05	31.30	31.30	0.81%	7,746,065
Oct 6, 2026	31.30	31.40	31.05	31.05	31.05	-1.11%	15,492,947
Oct 5, 2026	31.75	32.00	31.40	31.40	31.40	-	12,041,524
Oct 2, 2026	31.85	31.90	31.30	31.40	31.40	-1.41%	13,319,795
Oct 1, 2026	31.65	31.90	31.40	31.85	31.85	0.63%	10,102,356
Sep 30, 2026	31.75	31.95	31.50	31.65	31.65	0.80%	10,089,843
Sep 29, 2026	31.75	31.75	31.40	31.40	31.40	-1.10%	6,310,399
Sep 24, 2026	31.30	31.85	31.25	31.75	31.75	0.63%	8,866,691
Sep 23, 2026	31.45	31.85	31.15	31.55	31.55	0.48%	12,083,698
Sep 22, 2026	32.50	32.50	31.40	31.40	31.40	-2.33%	18,207,801
Sep 21, 2026	32.05	32.60	32.00	32.15	32.15	0.63%	13,720,271
Sep 18, 2026	32.75	32.75	31.85	31.95	31.95	-1.39%	23,040,941
Sep 17, 2026	32.00	32.80	32.00	32.40	32.40	1.25%	18,398,151
Sep 16, 2026	31.00	32.00	30.95	32.00	32.00	3.56%	18,042,980
Sep 15, 2026	31.40	31.45	30.80	30.90	30.90	-1.59%	9,020,306
Sep 14, 2026	31.00	31.55	30.95	31.40	31.40	0.96%	11,658,204
Sep 11, 2026	31.10	31.20	30.75	31.10	31.10	-1.27%	9,509,718
Sep 10, 2026	31.60	31.60	31.35	31.50	31.50	-0.94%	6,824,128
Sep 9, 2026	31.40	32.10	31.25	31.80	31.80	2.42%	14,459,020
Sep 8, 2026	32.00	32.00	31.00	31.05	31.05	-3.87%	23,191,817
Sep 7, 2026	33.00	33.05	31.65	32.30	32.30	-1.22%	29,046,453
Sep 4, 2026	31.95	33.05	31.95	32.70	32.70	4.64%	40,071,025
Sep 3, 2026	32.30	32.70	31.25	31.25	31.25	-2.80%	19,934,079
Sep 2, 2026	31.50	32.20	31.30	32.15	32.15	1.26%	18,102,445
Sep 1, 2026	31.35	31.75	31.20	31.75	31.75	0.79%	13,430,684
Aug 31, 2026	30.80	31.50	30.55	31.50	31.50	2.11%	11,097,480