Acer Incorporated Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	31.85	31.90	31.30	31.40	31.40	-1.41%	13,299,540
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	-0.92%	13,674,980
Sep 20, 2026	32.75	32.85	31.40	32.45	32.45	1.56%	2,765,941
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%	18,367,470
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%	9,002,271
Sep 14, 2026	31.00	31.55	30.95	31.40	31.40	0.96%	11,653,250
Sep 11, 2026	31.10	31.20	30.75	31.10	31.10	-1.27%	9,473,526
Sep 10, 2026	31.60	31.60	31.35	31.50	31.50	-0.94%	6,806,782
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%	23,099,030
Sep 7, 2026	33.00	33.05	31.65	32.30	32.30	-1.22%	28,973,320
Sep 4, 2026	31.95	33.05	31.95	32.70	32.70	4.64%	38,027,824
Sep 3, 2026	32.30	32.70	31.25	31.25	31.25	-2.80%	19,905,120
Sep 2, 2026	31.50	32.20	31.30	32.15	32.15	1.26%	18,053,650
Sep 1, 2026	31.35	31.75	31.20	31.75	31.75	0.79%	13,407,980
Aug 31, 2026	30.80	31.50	30.55	31.50	31.50	2.11%	11,097,480
Aug 28, 2026	31.40	31.45	30.80	30.85	30.85	-1.12%	8,501,451
Aug 27, 2026	31.35	31.60	31.20	31.20	31.20	-0.64%	8,344,432
Aug 26, 2026	31.00	31.50	30.90	31.40	31.40	1.13%	8,132,560
Aug 25, 2026	31.15	31.30	30.70	31.05	31.05	-0.16%	6,407,332
Aug 24, 2026	30.70	31.60	30.70	31.10	31.10	1.30%	12,582,129
Aug 21, 2026	31.00	31.00	30.50	30.70	30.70	-0.97%	8,302,153
Aug 20, 2026	31.00	31.40	30.80	31.00	31.00	0.32%	12,951,230
Aug 19, 2026	30.10	31.00	30.05	30.90	30.90	1.15%	12,354,545
Aug 18, 2026	31.10	31.10	30.45	30.55	30.55	-2.86%	15,383,939
Aug 17, 2026	32.50	32.55	30.75	31.45	31.45	-2.63%	36,593,527
Aug 14, 2026	31.80	33.20	31.80	32.30	32.30	2.38%	59,634,972
Aug 13, 2026	32.20	32.50	31.50	31.55	31.55	-0.63%	26,523,495
Aug 12, 2026	31.00	31.95	30.85	31.75	31.75	2.25%	24,980,900
Aug 11, 2026	30.90	31.05	30.50	31.05	31.05	0.16%	12,528,592
Aug 10, 2026	30.30	31.00	30.00	31.00	31.00	2.48%	20,786,468
Aug 7, 2026	30.85	31.10	30.10	30.25	30.25	0.83%	22,172,266
Aug 6, 2026	30.10	30.45	29.75	30.00	30.00	-0.83%	13,878,044
Aug 5, 2026	29.80	30.90	29.65	30.25	30.25	4.13%	35,392,054
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%	37,339,190
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%	11,836,156