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 (%)
Mar 31, 2023 8.990 9.110 8.950 9.110 435,135 +0.17(+1.90%)
Mar 30, 2023 8.930 8.980 8.890 8.940 161,675 +0.07(+0.79%)
Mar 29, 2023 8.920 8.930 8.820 8.870 230,732 +0.02(+0.23%)
Mar 28, 2023 8.880 8.964 8.825 8.850 146,468 -0.08(-0.90%)
Mar 27, 2023 8.830 8.960 8.760 8.930 150,682 +0.19(+2.17%)
Mar 24, 2023 8.550 8.770 8.505 8.740 251,145 +0.09(+1.04%)
Mar 23, 2023 8.680 8.800 8.600 8.650 248,022 +0.01(+0.12%)
Mar 22, 2023 8.760 8.810 8.620 8.640 244,434 -0.11(-1.26%)
Mar 21, 2023 8.800 8.950 8.700 8.750 257,897 +0.11(+1.27%)
Mar 20, 2023 8.790 8.900 8.620 8.640 133,752 -0.05(-0.58%)
Mar 17, 2023 8.800 8.910 8.400 8.690 899,506 -0.19(-2.14%)
Mar 16, 2023 8.720 9.000 8.720 8.880 217,891 +0.01(+0.11%)
Mar 15, 2023 8.620 8.895 8.610 8.870 204,749 -0.02(-0.22%)
Mar 14, 2023 8.880 9.010 8.780 8.890 267,948 +0.22(+2.54%)
Mar 13, 2023 8.740 8.750 8.400 8.670 210,397 -0.18(-2.03%)
Mar 10, 2023 8.880 8.980 8.765 8.850 167,800 -0.10(-1.12%)
Mar 09, 2023 9.140 9.210 8.910 8.950 158,698 -0.20(-2.19%)
Mar 08, 2023 9.230 9.260 9.050 9.150 133,886 -0.05(-0.54%)
Mar 07, 2023 9.240 9.320 9.080 9.200 197,535 -0.03(-0.33%)
Mar 06, 2023 9.390 9.400 9.130 9.230 173,861 -0.16(-1.70%)
Mar 03, 2023 9.400 9.460 9.310 9.390 135,402 +0.05(+0.54%)
Mar 02, 2023 9.360 9.520 9.330 9.340 108,981 -0.04(-0.43%)
Mar 01, 2023 9.140 9.430 8.750 9.380 188,545 +0.23(+2.51%)
Feb 28, 2023 9.130 9.250 9.130 9.150 160,567 +0.02(+0.22%)
Feb 27, 2023 9.190 9.220 9.085 9.130 79,823 +0.03(+0.33%)
Feb 24, 2023 9.100 9.120 9.000 9.100 136,656 -0.14(-1.52%)
Feb 23, 2023 9.240 9.300 9.180 9.240 88,377 +0.04(+0.43%)
Feb 22, 2023 9.060 9.240 9.025 9.200 138,291 +0.17(+1.88%)
Feb 21, 2023 9.300 9.350 9.020 9.030 128,393 -0.42(-4.44%)
Feb 17, 2023 9.350 9.600 9.310 9.450 134,993 +0.13(+1.39%)
Feb 16, 2023 9.460 9.540 9.275 9.320 211,078 -0.29(-3.02%)
Feb 15, 2023 9.310 9.645 9.280 9.610 318,829 +0.26(+2.78%)
Feb 14, 2023 9.330 9.440 9.240 9.350 150,867 -0.06(-0.64%)
Feb 13, 2023 9.370 9.440 9.230 9.410 230,889 +0.06(+0.64%)
Feb 10, 2023 9.160 9.370 9.110 9.350 179,796 +0.15(+1.63%)
Feb 09, 2023 9.410 9.410 9.090 9.200 168,558 -0.05(-0.54%)
Feb 08, 2023 9.280 9.320 9.110 9.250 75,786 -0.12(-1.28%)
Feb 07, 2023 9.100 9.380 9.015 9.370 182,050 +0.23(+2.52%)
Feb 06, 2023 9.520 9.520 9.090 9.140 145,570 -0.39(-4.09%)
Feb 03, 2023 9.430 9.640 9.400 9.530 186,753 +0.05(+0.53%)
Feb 02, 2023 9.610 9.680 9.280 9.480 254,831 -0.08(-0.84%)
Feb 01, 2023 9.230 9.600 9.210 9.560 217,736 +0.34(+3.69%)
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%)
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.