Acer Gaming Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	36.75	36.75	35.00	36.75	36.75	3.23%	15,049
Jul 17, 2026	35.60	35.60	34.95	35.60	35.60	-1.25%	21,340
Jul 16, 2026	37.00	37.00	36.05	36.05	36.05	-2.57%	7,000
Jul 15, 2026	36.70	37.00	36.10	37.00	37.00	0.82%	15,000
Jul 14, 2026	37.45	37.50	36.10	36.70	36.70	-0.27%	17,103
Jul 13, 2026	36.50	36.80	36.00	36.80	36.80	0.55%	13,051
Jul 9, 2026	37.00	37.00	36.60	36.60	36.60	-1.08%	13,001
Jul 8, 2026	37.00	37.00	37.00	37.00	37.00	-	6,200
Jul 7, 2026	37.75	37.75	37.00	37.00	37.00	-1.33%	17,330
Jul 6, 2026	37.50	37.70	37.50	37.50	37.50	-1.32%	9,404
Jul 3, 2026	37.85	38.00	36.80	38.00	38.00	1.47%	17,000
Jul 2, 2026	37.90	37.95	37.45	37.45	37.45	-1.06%	7,301
Jul 1, 2026	37.85	37.85	37.85	37.85	37.85	1.20%	1,051
Jun 30, 2026	37.10	37.40	37.10	37.40	37.40	0.13%	3,000
Jun 29, 2026	37.30	37.75	37.30	37.35	37.35	0.40%	8,000
Jun 26, 2026	38.35	38.35	37.20	37.20	37.20	-3.38%	41,009
Jun 25, 2026	38.20	39.40	38.20	38.50	38.50	3.33%	31,498
Jun 24, 2026	38.90	39.10	38.20	38.50	37.26	-1.03%	17,199
Jun 23, 2026	39.00	39.00	37.00	38.90	37.65	-0.26%	36,445
Jun 22, 2026	38.75	39.00	38.20	39.00	37.74	0.65%	14,879
Jun 18, 2026	39.00	39.00	38.75	38.75	37.50	-0.64%	4,482
Jun 17, 2026	38.60	39.00	38.60	39.00	37.74	0.39%	14,187
Jun 16, 2026	38.50	38.85	38.50	38.85	37.60	0.91%	14,029
Jun 15, 2026	39.95	39.95	38.45	38.50	37.26	-1.03%	9,069
Jun 12, 2026	38.90	38.90	38.90	38.90	37.65	0.65%	4,033
Jun 11, 2026	38.30	40.10	38.30	38.65	37.41	-1.90%	15,091
Jun 10, 2026	39.30	40.35	38.30	39.40	38.13	-	17,326
Jun 9, 2026	38.05	40.00	38.05	39.40	38.13	2.34%	7,214
Jun 8, 2026	37.20	38.50	37.20	38.50	37.26	-4.82%	7,001
Jun 5, 2026	39.55	40.50	39.55	40.45	39.15	-0.12%	12,381
Jun 4, 2026	40.00	40.50	40.00	40.50	39.20	1.25%	17,034
Jun 3, 2026	40.50	40.50	39.60	40.00	38.71	-	27,416
Jun 2, 2026	41.00	41.00	40.00	40.00	38.71	-2.32%	26,407
Jun 1, 2026	39.00	41.60	39.00	40.95	39.63	7.76%	105,547
May 29, 2026	37.35	38.50	37.35	38.00	36.78	1.74%	19,125
May 28, 2026	38.90	38.90	36.80	37.35	36.15	-3.98%	79,315
May 27, 2026	38.80	38.95	38.80	38.90	37.65	0.26%	10,267
May 26, 2026	38.65	39.00	38.65	38.80	37.55	0.39%	16,250
May 25, 2026	38.15	39.30	38.15	38.65	37.41	0.91%	47,511
May 22, 2026	38.60	38.85	38.30	38.30	37.07	-0.52%	12,573
May 21, 2026	38.60	38.60	38.30	38.50	37.26	1.05%	3,001
May 20, 2026	39.00	39.00	38.10	38.10	36.87	-0.26%	5,001
May 19, 2026	38.15	38.20	38.15	38.20	36.97	0.13%	9,000
May 18, 2026	38.00	38.15	38.00	38.15	36.92	-1.17%	7,000
May 15, 2026	38.60	38.60	38.45	38.60	37.36	-1.03%	8,200
May 14, 2026	38.70	40.35	38.50	39.00	37.74	0.78%	25,012
May 13, 2026	39.00	39.00	38.70	38.70	37.45	-1.53%	20,018
May 12, 2026	39.45	39.50	39.30	39.30	38.03	-0.38%	10,130
May 11, 2026	39.15	40.00	39.15	39.45	38.18	-1.62%	22,024
May 8, 2026	40.10	40.10	39.55	40.10	38.81	-0.74%	10,358