Acer Gaming Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	30.10	30.95	30.10	30.65	30.65	1.32%	12,000
Aug 24, 2026	30.35	30.35	30.25	30.25	30.25	-0.33%	17,000
Aug 21, 2026	30.30	30.35	30.00	30.35	30.35	-1.62%	23,346
Aug 20, 2026	30.30	30.85	30.30	30.85	30.85	-	9,302
Aug 19, 2026	31.00	31.00	30.05	30.85	30.85	-1.75%	38,491
Aug 18, 2026	31.70	32.00	31.35	31.40	31.40	-4.41%	35,650
Aug 17, 2026	32.80	32.95	32.25	32.85	32.85	0.15%	6,014
Aug 14, 2026	34.40	34.40	32.80	32.80	32.80	-1.35%	3,234
Aug 13, 2026	32.65	34.35	32.65	33.25	33.25	-1.34%	12,009
Aug 12, 2026	32.55	33.70	32.00	33.70	33.70	2.90%	11,666
Aug 11, 2026	32.90	32.90	31.65	32.75	32.75	-0.46%	18,058
Aug 10, 2026	32.40	33.20	32.40	32.90	32.90	1.86%	17,000
Aug 7, 2026	33.60	33.60	32.10	32.30	32.30	-3.87%	9,724
Aug 6, 2026	32.50	33.60	32.50	33.60	33.60	2.28%	4,264
Aug 5, 2026	33.15	33.15	32.50	32.85	32.85	-0.90%	39,128
Aug 4, 2026	31.10	33.15	31.10	33.15	33.15	-2.07%	6,035
Aug 3, 2026	33.60	34.00	33.20	33.85	33.85	-	29,346
Jul 31, 2026	34.05	34.05	33.50	33.85	33.85	3.04%	8,022
Jul 30, 2026	32.85	32.85	32.85	32.85	32.85	-	2,000
Jul 29, 2026	35.00	35.00	32.10	32.85	32.85	-3.10%	26,928
Jul 28, 2026	35.10	35.10	33.90	33.90	33.90	-4.51%	29,114
Jul 27, 2026	35.00	35.50	35.00	35.50	35.50	0.42%	2,027
Jul 24, 2026	35.00	35.35	35.00	35.35	35.35	-1.12%	7,734
Jul 23, 2026	35.75	35.75	35.75	35.75	35.75	-0.28%	1,100
Jul 22, 2026	35.85	35.95	35.35	35.85	35.85	-	60,366
Jul 21, 2026	35.65	35.85	35.50	35.85	35.85	-2.45%	10,092
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