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

Accel Entertainment Inc (NY: ACEL )

11.37 +0.11 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Aug 31, 2023 11.72 11.95 11.70 11.89 269,591 +0.19(+1.62%)
Aug 30, 2023 11.64 11.74 11.57 11.70 251,407 -0.03(-0.26%)
Aug 29, 2023 11.69 11.97 11.37 11.73 1,912,183 +0.04(+0.34%)
Aug 28, 2023 11.37 11.71 11.37 11.69 284,127 +0.32(+2.81%)
Aug 25, 2023 11.46 11.56 11.30 11.37 254,015 -0.03(-0.26%)
Aug 24, 2023 11.25 11.45 11.19 11.40 294,977 +0.10(+0.88%)
Aug 23, 2023 10.98 11.52 10.98 11.30 434,389 +0.37(+3.39%)
Aug 22, 2023 10.93 11.01 10.92 10.93 131,924 +0.04(+0.37%)
Aug 21, 2023 10.74 10.95 10.65 10.89 157,520 +0.14(+1.30%)
Aug 18, 2023 10.49 10.80 10.30 10.75 260,970 +0.17(+1.61%)
Aug 17, 2023 10.79 10.86 10.56 10.58 207,784 -0.22(-2.04%)
Aug 16, 2023 11.01 11.12 10.80 10.80 172,265 -0.23(-2.09%)
Aug 15, 2023 11.13 11.13 10.94 11.03 241,628 -0.27(-2.39%)
Aug 14, 2023 11.37 11.37 11.28 11.30 154,712 -0.10(-0.88%)
Aug 11, 2023 11.34 11.52 11.30 11.40 230,385 +0.06(+0.53%)
Aug 10, 2023 11.44 11.47 11.33 11.34 178,503 -0.04(-0.35%)
Aug 09, 2023 11.37 11.46 11.33 11.38 183,570 -0.04(-0.35%)
Aug 08, 2023 11.39 11.43 11.13 11.42 325,526 -0.04(-0.35%)
Aug 07, 2023 12.00 12.01 11.45 11.46 386,902 -0.55(-4.58%)
Aug 04, 2023 11.53 12.05 11.45 12.01 663,309 +0.86(+7.71%)
Aug 03, 2023 11.02 11.15 10.89 11.15 269,690 +0.04(+0.36%)
Aug 02, 2023 11.12 11.21 11.09 11.11 129,504 -0.10(-0.89%)
Aug 01, 2023 11.30 11.34 11.18 11.21 190,839 -0.19(-1.67%)
Jul 31, 2023 11.28 11.43 11.24 11.40 297,589 +0.15(+1.33%)
Jul 28, 2023 11.18 11.31 11.15 11.25 674,019 +0.15(+1.35%)
Jul 27, 2023 11.44 11.44 11.06 11.10 232,897 -0.26(-2.29%)
Jul 26, 2023 11.30 11.40 11.22 11.36 168,640 +0.05(+0.44%)
Jul 25, 2023 11.31 11.38 11.25 11.31 157,654 -0.08(-0.70%)
Jul 24, 2023 11.36 11.42 11.29 11.39 190,090 +0.02(+0.18%)
Jul 21, 2023 11.50 11.54 11.30 11.37 199,528 -0.03(-0.26%)
Jul 20, 2023 11.37 11.51 11.24 11.40 251,529 +0.01(+0.09%)
Jul 19, 2023 11.37 11.39 11.18 11.39 242,281 +0.06(+0.53%)
Jul 18, 2023 11.03 11.34 11.03 11.33 333,490 +0.25(+2.26%)
Jul 17, 2023 10.91 11.08 10.86 11.08 275,202 +0.23(+2.12%)
Jul 14, 2023 10.90 10.94 10.67 10.85 268,703 -0.14(-1.27%)
Jul 13, 2023 11.11 11.25 10.97 10.99 273,779 -0.03(-0.27%)
Jul 12, 2023 10.75 11.03 10.75 11.02 341,540 +0.32(+2.99%)
Jul 11, 2023 10.58 10.72 10.51 10.70 170,319 +0.12(+1.13%)
Jul 10, 2023 10.44 10.62 10.44 10.58 148,362 +0.14(+1.34%)
Jul 07, 2023 10.31 10.50 10.31 10.44 225,636 +0.15(+1.46%)
Jul 06, 2023 10.28 10.37 10.15 10.29 210,829 -0.12(-1.15%)
Jul 05, 2023 10.57 10.57 10.40 10.41 177,459 -0.23(-2.16%)
Jul 03, 2023 10.55 10.67 10.49 10.64 105,272 +0.08(+0.76%)
Jun 30, 2023 10.61 10.64 10.48 10.56 261,808 +0.04(+0.38%)
Jun 29, 2023 10.25 10.67 10.25 10.52 339,528 +0.30(+2.94%)
Jun 28, 2023 10.19 10.28 10.12 10.22 980,530 +0.03(+0.29%)
Jun 27, 2023 10.20 10.29 10.08 10.19 199,214 +0.00(+0.00%)
Jun 26, 2023 10.23 10.35 10.16 10.19 270,174 -0.09(-0.88%)
Jun 23, 2023 10.19 10.38 10.17 10.28 735,556 -0.01(-0.10%)
Jun 22, 2023 10.06 10.37 10.06 10.29 474,336 +0.24(+2.39%)
Jun 21, 2023 9.710 10.05 9.680 10.05 626,291 +0.29(+2.97%)
Jun 20, 2023 9.710 9.820 9.670 9.760 227,540 -0.02(-0.20%)
Jun 16, 2023 9.940 9.940 9.720 9.780 621,509 -0.03(-0.31%)
Jun 15, 2023 9.740 9.855 9.690 9.810 259,879 +0.04(+0.41%)
Jun 14, 2023 9.980 9.980 9.730 9.770 224,935 -0.17(-1.71%)
Jun 13, 2023 9.940 10.06 9.880 9.940 282,329 +0.01(+0.10%)
Jun 12, 2023 9.800 10.01 9.780 9.930 330,676 +0.13(+1.33%)
Jun 09, 2023 9.960 10.03 9.780 9.800 137,073 -0.19(-1.90%)
Jun 08, 2023 10.00 10.11 9.890 9.990 213,482 -0.04(-0.40%)
Jun 07, 2023 9.860 10.05 9.860 10.03 524,223 +0.17(+1.72%)
Jun 06, 2023 9.550 9.910 9.550 9.860 450,685 +0.32(+3.35%)
Jun 05, 2023 9.580 9.600 9.480 9.540 225,763 -0.12(-1.24%)
Jun 02, 2023 9.490 9.690 9.460 9.660 536,153 +0.32(+3.43%)
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.