Acer Gadget Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	28.60	29.35	28.35	28.40	28.40	-0.35%	202,161
Aug 5, 2026	28.40	28.50	28.30	28.50	28.50	0.53%	49,000
Aug 4, 2026	27.90	28.35	27.90	28.35	28.35	0.35%	23,000
Aug 3, 2026	28.20	28.25	28.00	28.25	28.25	-1.05%	13,000
Jul 31, 2026	28.30	28.55	27.95	28.55	28.55	1.60%	39,150
Jul 30, 2026	27.55	28.20	27.55	28.10	28.10	1.81%	44,056
Jul 29, 2026	27.65	28.45	27.00	27.60	27.60	-1.95%	77,328
Jul 28, 2026	28.10	28.15	27.25	28.15	28.15	-0.71%	108,175
Jul 27, 2026	28.05	28.45	28.05	28.35	28.35	-	14,311
Jul 24, 2026	28.15	28.55	28.15	28.35	28.35	-0.53%	23,130
Jul 23, 2026	28.15	28.50	28.15	28.50	28.50	-	26,104
Jul 22, 2026	28.10	28.50	28.10	28.50	28.50	0.35%	15,900
Jul 21, 2026	28.30	28.40	28.05	28.40	28.40	0.35%	24,296
Jul 20, 2026	28.35	28.35	28.00	28.30	28.30	0.89%	19,000
Jul 17, 2026	28.55	28.55	28.05	28.05	28.05	-1.75%	65,000
Jul 16, 2026	28.65	28.65	28.45	28.55	28.55	-0.87%	22,000
Jul 15, 2026	28.20	28.90	28.10	28.80	28.80	2.49%	83,067
Jul 14, 2026	28.05	28.35	27.80	28.10	28.10	0.36%	49,717
Jul 13, 2026	28.05	28.15	27.90	28.00	28.00	-0.71%	49,001
Jul 9, 2026	28.35	28.35	28.10	28.20	28.20	-0.53%	30,000
Jul 8, 2026	28.35	28.35	28.05	28.35	28.35	0.71%	15,001
Jul 7, 2026	28.75	28.75	27.85	28.15	28.15	-1.75%	75,001
Jul 6, 2026	28.70	28.90	28.60	28.65	28.65	0.17%	36,598
Jul 3, 2026	28.10	28.80	28.00	28.60	28.60	1.78%	85,060
Jul 2, 2026	28.00	28.15	27.95	28.10	28.10	-0.88%	41,444
Jul 1, 2026	28.65	28.75	28.30	28.35	28.35	-0.87%	47,385
Jun 30, 2026	28.20	28.60	28.00	28.60	28.60	2.51%	48,332
Jun 29, 2026	27.40	27.90	27.40	27.90	27.90	1.09%	32,757
Jun 26, 2026	27.70	28.05	27.45	27.60	27.60	-3.16%	130,155
Jun 25, 2026	29.50	30.20	28.50	28.50	28.50	-5.79%	366,670
Jun 24, 2026	29.45	31.95	29.00	31.95	30.25	9.98%	546,268
Jun 23, 2026	28.65	29.05	28.50	29.05	27.50	1.93%	116,230
Jun 22, 2026	28.65	28.70	28.50	28.50	26.98	-	123,000
Jun 18, 2026	28.05	28.50	28.05	28.50	26.98	1.79%	143,041
Jun 17, 2026	27.70	28.15	27.60	28.00	26.51	-	77,000
Jun 16, 2026	28.40	28.40	27.80	28.00	26.51	-1.23%	107,708
Jun 15, 2026	28.55	28.55	28.15	28.35	26.84	1.25%	43,201
Jun 12, 2026	28.50	28.65	27.90	28.00	26.51	-1.41%	156,359
Jun 11, 2026	27.95	28.90	27.75	28.40	26.89	1.61%	108,310
Jun 10, 2026	28.40	28.55	27.95	27.95	26.46	-2.10%	69,130
Jun 9, 2026	27.95	29.40	27.90	28.55	27.03	2.88%	160,019
Jun 8, 2026	28.10	28.10	27.15	27.75	26.27	-2.63%	144,025