Acer Gadget Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	28.00	28.00	27.90	27.90	27.90	-1.41%	15,000
Oct 19, 2026	28.25	28.30	28.00	28.30	28.30	-0.70%	10,200
Oct 16, 2026	28.40	28.60	28.20	28.50	28.50	0.71%	17,030
Oct 15, 2026	28.00	28.30	27.90	28.30	28.30	-0.70%	23,000
Oct 14, 2026	28.60	28.60	28.40	28.50	28.50	-0.35%	18,000
Oct 13, 2026	28.80	28.80	28.50	28.60	28.60	-0.52%	8,000
Oct 12, 2026	28.60	28.75	28.50	28.75	28.75	-0.17%	8,820
Oct 8, 2026	28.40	29.00	28.40	28.80	28.80	1.77%	109,044
Oct 7, 2026	29.90	29.90	28.25	28.30	28.30	1.98%	136,271
Oct 6, 2026	27.70	27.75	27.50	27.75	27.75	0.18%	17,700
Oct 5, 2026	27.55	27.75	27.40	27.70	27.70	0.54%	16,296
Oct 2, 2026	27.60	27.60	27.45	27.55	27.55	-0.18%	26,015
Oct 1, 2026	27.70	27.70	27.60	27.60	27.60	-0.18%	2,204
Sep 30, 2026	27.65	27.65	27.65	27.65	27.65	-	3,000
Sep 29, 2026	27.25	27.65	27.25	27.65	27.65	1.47%	7,000
Sep 24, 2026	27.15	27.60	27.15	27.25	27.25	-	25,100
Sep 23, 2026	27.20	27.35	27.05	27.25	27.25	-0.18%	28,000
Sep 22, 2026	27.20	27.45	27.20	27.30	27.30	-0.55%	22,035
Sep 21, 2026	27.35	27.45	27.35	27.45	27.45	-	10,000
Sep 18, 2026	27.45	27.55	27.15	27.45	27.45	-	17,000
Sep 17, 2026	27.30	27.45	27.10	27.45	27.45	1.29%	14,004
Sep 16, 2026	27.10	27.10	27.10	27.10	27.10	0.18%	2,000
Sep 15, 2026	27.15	27.20	27.05	27.05	27.05	-0.92%	46,000
Sep 14, 2026	27.10	27.30	27.10	27.30	27.30	0.37%	4,000
Sep 11, 2026	27.25	27.25	27.20	27.20	27.20	-1.09%	15,530
Sep 10, 2026	27.65	27.65	27.30	27.50	27.50	-0.54%	25,000
Sep 9, 2026	27.75	27.90	27.65	27.65	27.65	-1.25%	18,000
Sep 8, 2026	27.85	28.00	27.75	28.00	28.00	0.36%	9,764
Sep 7, 2026	27.20	28.10	27.20	27.90	27.90	2.76%	62,000
Sep 4, 2026	27.00	27.20	26.95	27.15	27.15	0.93%	15,214
Sep 3, 2026	27.50	27.50	26.90	26.90	26.90	-2.18%	64,066
Sep 2, 2026	27.45	27.50	27.40	27.50	27.50	0.18%	25,000
Sep 1, 2026	27.45	27.55	27.45	27.45	27.45	-	6,000
Aug 31, 2026	27.65	27.65	27.45	27.45	27.45	-1.61%	24,284
Aug 28, 2026	27.80	27.90	27.75	27.90	27.90	-0.36%	18,000
Aug 27, 2026	27.80	28.00	27.75	28.00	28.00	0.90%	9,000
Aug 26, 2026	27.70	27.75	27.55	27.75	27.75	0.73%	16,000
Aug 25, 2026	27.70	27.70	27.55	27.55	27.55	-0.36%	3,000
Aug 24, 2026	27.25	27.65	27.25	27.65	27.65	1.10%	15,020
Aug 21, 2026	27.35	27.35	27.35	27.35	27.35	-	4,001
Aug 20, 2026	27.50	27.70	27.35	27.35	27.35	-	9,040
Aug 19, 2026	27.40	27.75	27.35	27.35	27.35	-0.55%	10,000
Aug 18, 2026	27.65	27.70	27.45	27.50	27.50	-1.79%	41,692
Aug 17, 2026	28.00	28.00	27.85	28.00	28.00	-	8,035
Aug 14, 2026	28.20	28.20	27.95	28.00	28.00	-0.53%	24,000
Aug 13, 2026	28.50	28.50	28.15	28.15	28.15	-1.23%	8,000
Aug 12, 2026	28.50	28.50	28.15	28.50	28.50	0.35%	12,000
Aug 11, 2026	28.40	28.50	28.10	28.40	28.40	0.35%	26,084
Aug 10, 2026	28.20	28.30	28.00	28.30	28.30	0.71%	43,106
Aug 7, 2026	28.70	28.70	28.10	28.10	28.10	-1.06%	37,030