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

Accel Entertainment Inc (NY: ACEL )

10.87 +0.13 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
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%)
Jun 01, 2023 9.320 9.440 9.175 9.340 339,208 +0.01(+0.11%)
May 31, 2023 9.120 9.360 8.930 9.330 576,737 +0.17(+1.86%)
May 30, 2023 9.400 9.480 9.150 9.160 185,646 -0.19(-2.03%)
May 26, 2023 9.270 9.420 9.260 9.350 212,380 +0.07(+0.75%)
May 25, 2023 9.300 9.410 9.270 9.280 245,281 -0.02(-0.22%)
May 24, 2023 9.410 9.410 9.240 9.300 137,879 -0.16(-1.69%)
May 23, 2023 9.470 9.530 9.380 9.460 209,187 -0.04(-0.42%)
May 22, 2023 9.410 9.570 9.410 9.500 180,642 +0.10(+1.06%)
May 19, 2023 9.500 9.500 9.245 9.400 236,752 -0.04(-0.42%)
May 18, 2023 9.320 9.480 9.307 9.440 232,026 +0.11(+1.18%)
May 17, 2023 9.180 9.470 9.150 9.330 254,469 +0.18(+1.97%)
May 16, 2023 9.290 9.340 9.121 9.150 137,233 -0.28(-2.97%)
May 15, 2023 9.170 9.430 9.100 9.430 171,213 +0.32(+3.51%)
May 12, 2023 9.230 9.230 9.060 9.110 238,262 -0.08(-0.87%)
May 11, 2023 9.080 9.190 8.950 9.190 265,152 +0.02(+0.22%)
May 10, 2023 9.100 9.230 8.970 9.170 234,571 +0.17(+1.89%)
May 09, 2023 8.990 9.080 8.840 9.000 152,985 -0.03(-0.33%)
May 08, 2023 9.270 9.270 8.890 9.030 222,551 -0.22(-2.38%)
May 05, 2023 9.490 9.490 8.970 9.250 380,354 -0.15(-1.60%)
May 04, 2023 8.520 9.700 8.310 9.400 588,636 +0.86(+10.07%)
May 03, 2023 8.770 8.870 8.520 8.540 189,407 -0.22(-2.51%)
May 02, 2023 9.040 9.070 8.750 8.760 198,736 -0.33(-3.63%)
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.