Acer Gaming Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	41.00	41.00	40.25	40.40	39.10	-0.37%	15,018
May 6, 2026	41.50	41.50	40.50	40.55	39.24	-0.98%	19,112
May 5, 2026	41.10	41.10	40.05	40.95	39.63	-0.36%	18,373
May 4, 2026	42.00	42.00	40.50	41.10	39.78	2.24%	29,683
Apr 30, 2026	39.80	40.20	39.50	40.20	38.91	3.08%	40,524
Apr 29, 2026	38.95	40.00	38.95	39.00	37.74	0.13%	12,548
Apr 28, 2026	38.70	39.00	38.70	38.95	37.70	0.65%	13,020
Apr 27, 2026	38.50	38.70	38.50	38.70	37.45	-0.77%	29,647
Apr 24, 2026	39.80	39.80	39.00	39.00	37.74	-0.89%	30,301
Apr 23, 2026	40.50	40.50	39.35	39.35	38.08	-1.25%	35,724
Apr 22, 2026	39.90	40.00	39.85	39.85	38.57	-	11,194
Apr 21, 2026	40.40	40.40	39.70	39.85	38.57	-1.60%	16,371
Apr 20, 2026	41.60	41.70	40.50	40.50	39.20	-2.53%	40,082
Apr 17, 2026	42.70	42.70	40.10	41.55	40.21	6.81%	83,284
Apr 16, 2026	37.90	39.40	37.90	38.90	37.65	2.64%	49,320
Apr 15, 2026	37.90	38.10	37.80	37.90	36.68	-	23,768