Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Accel Entertainment Inc (NY: ACEL )

11.30 -0.20 (-1.74%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 8.850 9.250 8.790 9.220 254,439 +0.42(+4.77%)
Jan 30, 2023 8.860 8.920 8.800 8.800 115,672 -0.15(-1.68%)
Jan 27, 2023 8.970 9.035 8.930 8.950 174,361 -0.02(-0.22%)
Jan 26, 2023 8.990 9.080 8.950 8.970 125,325 +0.06(+0.67%)
Jan 25, 2023 8.820 8.957 8.795 8.910 153,510 +0.02(+0.22%)
Jan 24, 2023 8.850 8.960 8.810 8.890 113,712 -0.06(-0.67%)
Jan 23, 2023 9.000 9.030 8.915 8.950 167,877 -0.01(-0.11%)
Jan 20, 2023 8.960 8.960 8.750 8.960 203,297 +0.07(+0.79%)
Jan 19, 2023 8.690 8.930 8.660 8.890 128,191 +0.15(+1.72%)
Jan 18, 2023 8.800 8.945 8.700 8.740 170,875 -0.04(-0.46%)
Jan 17, 2023 8.750 8.860 8.720 8.780 151,806 -0.09(-1.01%)
Jan 13, 2023 8.860 8.940 8.840 8.870 149,550 -0.01(-0.11%)
Jan 12, 2023 8.800 8.920 8.740 8.880 238,982 +0.14(+1.60%)
Jan 11, 2023 8.850 8.850 8.620 8.740 183,841 -0.07(-0.79%)
Jan 10, 2023 8.530 8.820 8.450 8.810 130,541 +0.30(+3.53%)
Jan 09, 2023 8.610 8.620 8.495 8.510 123,521 -0.01(-0.12%)
Jan 06, 2023 8.360 8.540 8.350 8.520 170,686 +0.20(+2.40%)
Jan 05, 2023 8.260 8.380 8.200 8.320 116,785 +0.07(+0.85%)
Jan 04, 2023 8.040 8.260 7.990 8.250 201,256 +0.32(+4.04%)
Jan 03, 2023 7.810 8.010 7.770 7.930 269,176 +0.23(+2.99%)
Dec 30, 2022 7.530 7.750 7.530 7.700 152,564 +0.09(+1.18%)
Dec 29, 2022 7.450 7.645 7.450 7.610 157,201 +0.20(+2.70%)
Dec 28, 2022 7.540 7.630 7.385 7.410 180,756 -0.12(-1.59%)
Dec 27, 2022 7.590 7.590 7.470 7.530 132,244 -0.04(-0.53%)
Dec 23, 2022 7.590 7.630 7.540 7.570 142,754 -0.02(-0.26%)
Dec 22, 2022 7.550 7.610 7.260 7.590 308,587 -0.04(-0.52%)
Dec 21, 2022 7.490 7.710 7.490 7.630 219,069 +0.22(+2.97%)
Dec 20, 2022 7.310 7.547 7.270 7.410 191,459 +0.06(+0.82%)
Dec 19, 2022 7.590 7.620 7.280 7.350 279,379 -0.32(-4.17%)
Dec 16, 2022 7.690 7.750 7.530 7.670 512,064 -0.13(-1.67%)
Dec 15, 2022 7.870 8.020 7.770 7.800 214,592 -0.17(-2.13%)
Dec 14, 2022 8.170 8.250 7.890 7.970 336,250 -0.31(-3.74%)
Dec 13, 2022 8.490 8.628 8.230 8.280 253,466 +0.03(+0.36%)
Dec 12, 2022 8.290 8.300 8.140 8.250 152,058 +0.02(+0.24%)
Dec 09, 2022 8.260 8.281 8.142 8.230 178,000 -0.05(-0.60%)
Dec 08, 2022 8.510 8.590 8.230 8.280 172,537 -0.16(-1.90%)
Dec 07, 2022 8.250 8.510 8.250 8.440 213,275 +0.15(+1.81%)
Dec 06, 2022 8.490 8.530 8.202 8.290 203,270 -0.18(-2.13%)
Dec 05, 2022 8.500 8.640 8.420 8.470 218,893 -0.17(-1.97%)
Dec 02, 2022 8.570 8.884 8.460 8.640 393,856 -0.23(-2.59%)
Dec 01, 2022 8.620 9.030 8.620 8.870 451,801 +0.32(+3.74%)
Nov 30, 2022 8.390 8.680 8.300 8.550 946,700 +0.13(+1.54%)
Nov 29, 2022 8.500 8.560 8.410 8.420 369,817 -0.06(-0.71%)
Nov 28, 2022 8.540 8.620 8.404 8.480 264,290 -0.11(-1.28%)
Nov 25, 2022 8.610 8.690 8.560 8.590 53,487 -0.06(-0.69%)
Nov 23, 2022 8.790 8.810 8.570 8.650 132,148 -0.12(-1.37%)
Nov 22, 2022 8.860 8.900 8.640 8.770 126,495 -0.06(-0.68%)
Nov 21, 2022 8.840 8.862 8.720 8.830 292,965 +0.01(+0.11%)
Nov 18, 2022 9.020 9.050 8.780 8.820 262,912 -0.01(-0.11%)
Nov 17, 2022 8.680 8.950 8.610 8.830 205,770 +0.03(+0.34%)
Nov 16, 2022 9.010 9.149 8.760 8.800 165,198 -0.24(-2.65%)
Nov 15, 2022 9.110 9.260 9.030 9.040 228,818 +0.09(+1.01%)
Nov 14, 2022 8.570 9.120 8.510 8.950 301,700 +0.37(+4.31%)
Nov 11, 2022 8.980 9.070 8.540 8.580 180,686 -0.34(-3.81%)
Nov 10, 2022 8.880 9.010 8.480 8.920 309,522 +0.36(+4.21%)
Nov 09, 2022 9.270 9.270 8.420 8.560 326,015 -0.82(-8.74%)
Nov 08, 2022 9.680 9.710 9.240 9.380 204,673 -0.32(-3.30%)
Nov 07, 2022 9.910 9.910 9.590 9.700 168,460 -0.12(-1.22%)
Nov 04, 2022 9.750 9.850 9.560 9.820 109,630 +0.30(+3.15%)
Nov 03, 2022 9.580 9.750 9.450 9.520 110,438 -0.23(-2.36%)
Nov 02, 2022 9.910 9.730 9.750 222,389 -0.29(-2.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.