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

Accel Entertainment Inc (NY: ACEL )

11.26 -0.02 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
May 29, 2020 9.460 10.50 9.350 10.14 836,400 +0.60(+6.29%)
May 28, 2020 9.660 9.840 9.430 9.540 261,966 +0.06(+0.63%)
May 27, 2020 9.990 9.990 9.400 9.480 362,854 -0.24(-2.47%)
May 26, 2020 9.450 9.910 9.320 9.720 214,378 +0.52(+5.65%)
May 22, 2020 9.070 9.415 9.010 9.200 256,500 +0.02(+0.22%)
May 21, 2020 9.340 9.690 8.870 9.180 378,646 -0.02(-0.22%)
May 20, 2020 8.930 9.490 8.930 9.200 430,224 +0.27(+3.02%)
May 19, 2020 8.810 9.370 8.550 8.930 186,052 +0.19(+2.17%)
May 18, 2020 8.380 9.140 8.380 8.740 348,963 +0.45(+5.43%)
May 15, 2020 7.300 8.310 7.200 8.290 317,600 +1.04(+14.34%)
May 14, 2020 7.420 7.533 7.140 7.250 433,606 -0.15(-2.03%)
May 13, 2020 7.830 8.040 7.250 7.400 650,754 -0.40(-5.13%)
May 12, 2020 8.080 8.650 7.800 7.800 459,533 -0.16(-2.01%)
May 11, 2020 9.900 9.900 7.690 7.960 649,168 -1.04(-11.56%)
May 08, 2020 9.660 9.760 8.970 9.000 214,800 -0.44(-4.66%)
May 07, 2020 9.260 9.700 9.260 9.440 202,955 +0.15(+1.61%)
May 06, 2020 9.480 9.540 9.150 9.290 74,453 +0.00(+0.00%)
May 05, 2020 9.730 10.45 9.290 9.290 948,082 -0.51(-5.20%)
May 04, 2020 9.800 10.03 9.470 9.800 437,486 +0.01(+0.10%)
May 01, 2020 9.560 10.06 9.220 9.790 229,500 +0.06(+0.62%)
Apr 30, 2020 9.970 9.990 9.350 9.730 172,477 -0.17(-1.72%)
Apr 29, 2020 9.420 9.990 9.290 9.900 176,936 +0.50(+5.32%)
Apr 28, 2020 9.250 9.690 9.130 9.400 135,648 +0.22(+2.40%)
Apr 27, 2020 8.760 9.230 8.570 9.180 132,824 +0.64(+7.49%)
Apr 24, 2020 8.910 8.910 8.500 8.540 59,100 -0.16(-1.84%)
Apr 23, 2020 8.340 8.850 8.207 8.700 114,105 +0.55(+6.75%)
Apr 22, 2020 8.620 8.800 8.150 8.150 93,201 -0.46(-5.34%)
Apr 21, 2020 9.020 9.020 8.584 8.610 76,499 -0.41(-4.55%)
Apr 20, 2020 8.760 9.120 8.740 9.020 144,592 +0.02(+0.22%)
Apr 17, 2020 8.360 9.370 8.360 9.000 314,800 +0.79(+9.62%)
Apr 16, 2020 8.630 8.630 8.000 8.210 129,042 -0.22(-2.61%)
Apr 15, 2020 8.090 8.490 7.930 8.430 133,361 -0.03(-0.35%)
Apr 14, 2020 8.230 8.590 8.200 8.460 123,299 +0.30(+3.68%)
Apr 13, 2020 8.930 9.000 8.000 8.160 159,700 -0.63(-7.17%)
Apr 09, 2020 8.540 9.255 8.540 8.790 221,100 +0.49(+5.90%)
Apr 08, 2020 7.980 8.360 7.760 8.300 131,339 +0.55(+7.10%)
Apr 07, 2020 7.680 8.090 7.380 7.750 84,207 +0.24(+3.20%)
Apr 06, 2020 7.460 8.200 7.220 7.510 177,319 +0.24(+3.30%)
Apr 03, 2020 7.210 7.400 7.150 7.270 155,700 -0.12(-1.62%)
Apr 02, 2020 7.500 7.680 7.230 7.390 90,914 -0.03(-0.40%)
Apr 01, 2020 7.350 7.770 7.220 7.420 235,810 -0.08(-1.07%)
Mar 31, 2020 7.210 7.670 7.200 7.500 178,177 +0.30(+4.17%)
Mar 30, 2020 7.620 7.990 6.870 7.200 147,827 -0.36(-4.76%)
Mar 27, 2020 7.570 7.665 7.270 7.560 172,900 -0.24(-3.08%)
Mar 26, 2020 7.900 8.070 7.370 7.800 372,224 -0.08(-1.02%)
Mar 25, 2020 7.100 8.700 6.630 7.880 235,810 +0.91(+13.06%)
Mar 24, 2020 6.000 7.640 5.951 6.970 349,697 +1.24(+21.64%)
Mar 23, 2020 5.710 5.910 5.220 5.730 167,511 +0.13(+2.32%)
Mar 20, 2020 6.000 6.370 5.580 5.600 299,000 -0.40(-6.67%)
Mar 19, 2020 7.000 7.000 5.730 6.000 530,239 -0.97(-13.92%)
Mar 18, 2020 7.450 7.650 6.600 6.970 184,549 -0.75(-9.72%)
Mar 17, 2020 6.660 7.750 6.620 7.720 285,019 +0.86(+12.54%)
Mar 16, 2020 8.200 8.200 6.790 6.860 176,208 -1.84(-21.15%)
Mar 13, 2020 8.950 9.110 7.878 8.700 218,700 +0.10(+1.16%)
Mar 12, 2020 9.570 9.585 8.390 8.600 279,088 -1.15(-11.79%)
Mar 11, 2020 10.01 10.11 9.502 9.750 248,990 -0.30(-2.99%)
Mar 10, 2020 10.01 10.23 9.940 10.05 390,669 +0.18(+1.82%)
Mar 09, 2020 10.35 10.51 9.670 9.870 252,136 -0.91(-8.44%)
Mar 06, 2020 10.83 11.08 10.73 10.78 216,800 -0.12(-1.10%)
Mar 05, 2020 11.23 11.24 10.76 10.90 285,528 -0.42(-3.71%)
Mar 04, 2020 11.54 11.99 11.27 11.32 134,174 +0.01(+0.09%)
Mar 03, 2020 12.12 12.12 11.26 11.31 141,217 -0.68(-5.67%)
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.