Acer Incorporated Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	44.00	44.00	41.80	43.35	-	1.88%	101,209,903
Jun 2, 2026	42.55	42.55	41.60	42.55	42.55	9.95%	217,513,200
Jun 1, 2026	38.70	38.70	38.70	38.70	38.70	9.94%	27,395,630
May 29, 2026	33.80	35.20	33.55	35.20	35.20	10.00%	75,441,760
May 28, 2026	31.80	33.40	31.80	32.00	32.00	1.91%	77,609,789
May 27, 2026	32.10	32.40	31.20	31.40	31.40	-1.57%	61,791,190
May 26, 2026	34.25	34.25	31.20	31.90	31.90	-1.85%	120,325,110
May 25, 2026	31.80	32.50	30.85	32.50	32.50	9.98%	95,589,390
May 22, 2026	28.60	29.95	28.50	29.55	29.55	4.05%	70,013,460
May 21, 2026	27.65	28.70	27.65	28.40	28.40	3.46%	41,238,450
May 20, 2026	27.80	27.95	27.45	27.45	27.45	-1.08%	12,731,987
May 19, 2026	27.60	28.60	27.50	27.75	27.75	1.28%	23,290,175
May 18, 2026	27.65	27.65	27.25	27.40	27.40	-1.08%	17,393,350
May 15, 2026	28.00	28.15	27.60	27.70	27.70	-1.07%	22,918,030
May 14, 2026	28.50	28.70	27.80	28.00	28.00	-1.06%	21,583,670
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%	46,873,100
May 8, 2026	28.10	28.60	27.80	27.80	27.80	-1.07%	29,518,900
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%	24,606,610
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%	22,633,140
Apr 30, 2026	27.35	28.05	27.35	27.60	27.60	0.91%	21,657,030
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%	13,813,390
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