Acer Incorporated Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	30.80	30.90	30.00	30.15	30.15	-1.31%	16,783,323
Jul 22, 2026	30.55	31.05	30.45	30.55	30.55	1.16%	22,556,708
Jul 21, 2026	29.85	30.40	29.50	30.20	30.20	3.25%	21,824,817
Jul 20, 2026	30.00	30.20	28.65	29.25	29.25	-1.18%	25,088,311
Jul 17, 2026	30.50	30.55	29.50	29.60	29.60	-3.74%	37,559,214
Jul 16, 2026	30.90	31.20	30.55	30.75	30.75	-0.97%	31,437,670
Jul 15, 2026	30.90	31.20	30.45	31.05	31.05	0.98%	45,942,302
Jul 14, 2026	31.95	31.95	29.90	30.75	30.75	-3.76%	41,747,879
Jul 13, 2026	32.75	33.10	31.70	31.95	31.95	-1.69%	27,816,944
Jul 9, 2026	32.80	33.75	32.50	32.50	32.50	0.62%	52,267,432
Jul 8, 2026	32.20	33.10	32.00	32.30	32.30	0.94%	49,274,454
Jul 7, 2026	33.15	33.15	31.90	32.00	32.00	-2.44%	24,007,232
Jul 6, 2026	33.10	33.65	32.50	32.80	32.80	-0.30%	29,334,393
Jul 3, 2026	32.00	32.90	31.80	32.90	32.90	2.81%	29,668,380
Jul 2, 2026	32.00	32.20	31.65	32.00	32.00	-0.31%	24,162,833
Jul 1, 2026	33.50	34.10	32.00	32.10	32.10	-3.02%	38,256,636
Jun 30, 2026	32.60	33.40	32.20	33.10	33.10	2.80%	38,807,718
Jun 29, 2026	32.65	33.25	31.75	32.20	32.20	0.94%	31,206,797
Jun 26, 2026	33.55	33.55	31.80	31.90	31.90	-5.62%	44,861,106
Jun 25, 2026	34.60	35.05	33.70	33.80	33.80	-1.17%	24,787,270
Jun 24, 2026	33.30	34.50	33.05	34.20	34.20	2.40%	33,899,962
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