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 (%)
Sep 30, 2022 7.750 8.010 7.690 7.810 216,154 -0.01(-0.13%)
Sep 29, 2022 7.870 7.870 7.650 7.820 288,697 -0.16(-2.01%)
Sep 28, 2022 7.850 8.040 7.850 7.980 533,241 +0.20(+2.57%)
Sep 27, 2022 7.900 8.040 7.675 7.780 446,870 -0.05(-0.64%)
Sep 26, 2022 7.680 8.340 7.680 7.830 483,031 -0.07(-0.89%)
Sep 23, 2022 7.990 8.030 7.750 7.900 794,762 -0.13(-1.62%)
Sep 22, 2022 8.260 8.260 7.970 8.030 215,359 -0.29(-3.49%)
Sep 21, 2022 8.740 8.740 8.310 8.320 241,064 -0.39(-4.48%)
Sep 20, 2022 8.800 8.850 8.700 8.710 261,212 -0.12(-1.36%)
Sep 19, 2022 8.870 9.030 8.800 8.830 161,888 -0.19(-2.11%)
Sep 16, 2022 9.050 9.140 8.750 9.020 390,305 -0.15(-1.64%)
Sep 15, 2022 9.110 9.310 9.100 9.170 212,811 +0.00(+0.00%)
Sep 14, 2022 9.250 9.310 9.040 9.170 315,680 -0.10(-1.08%)
Sep 13, 2022 9.330 9.650 9.230 9.270 340,471 -0.33(-3.44%)
Sep 12, 2022 9.350 9.625 9.230 9.600 353,817 +0.24(+2.56%)
Sep 09, 2022 9.110 9.450 9.090 9.360 353,976 +0.31(+3.43%)
Sep 08, 2022 9.030 9.140 8.830 9.050 361,798 -0.09(-0.98%)
Sep 07, 2022 9.190 9.360 9.080 9.140 312,218 -0.09(-0.98%)
Sep 06, 2022 9.450 9.480 9.170 9.230 271,972 -0.13(-1.39%)
Sep 02, 2022 9.580 9.580 9.300 9.360 196,286 -0.07(-0.74%)
Sep 01, 2022 9.330 9.440 9.250 9.430 275,240 +0.02(+0.21%)
Aug 31, 2022 9.530 9.640 9.410 9.410 220,812 -0.15(-1.57%)
Aug 30, 2022 9.710 9.870 9.550 9.560 225,235 -0.13(-1.34%)
Aug 29, 2022 9.520 9.720 9.455 9.690 318,404 +0.07(+0.73%)
Aug 26, 2022 10.09 10.10 9.600 9.620 250,948 -0.50(-4.94%)
Aug 25, 2022 9.900 10.13 9.802 10.12 355,803 +0.30(+3.05%)
Aug 24, 2022 9.880 9.950 9.760 9.820 256,928 -0.15(-1.50%)
Aug 23, 2022 10.08 10.21 9.970 9.970 226,914 -0.18(-1.77%)
Aug 22, 2022 10.10 10.22 10.03 10.15 196,572 -0.12(-1.17%)
Aug 19, 2022 10.43 10.43 10.24 10.27 194,181 -0.25(-2.38%)
Aug 18, 2022 10.36 10.56 10.25 10.52 246,847 +0.12(+1.15%)
Aug 17, 2022 10.34 10.51 10.27 10.40 210,246 -0.03(-0.29%)
Aug 16, 2022 10.61 10.72 10.38 10.43 247,699 -0.18(-1.70%)
Aug 15, 2022 10.34 10.73 10.28 10.61 299,601 +0.16(+1.53%)
Aug 12, 2022 9.950 10.53 9.830 10.45 428,645 +0.53(+5.34%)
Aug 11, 2022 9.610 9.950 9.190 9.920 629,016 +0.41(+4.31%)
Aug 10, 2022 11.70 11.70 9.390 9.510 568,581 -1.92(-16.80%)
Aug 09, 2022 11.79 11.79 11.30 11.43 139,304 -0.42(-3.54%)
Aug 08, 2022 11.81 12.00 11.77 11.85 200,038 +0.07(+0.59%)
Aug 05, 2022 11.75 11.85 11.65 11.78 116,471 -0.04(-0.34%)
Aug 04, 2022 12.11 12.11 11.81 11.82 139,090 -0.26(-2.15%)
Aug 03, 2022 12.03 12.10 11.89 12.08 173,203 +0.13(+1.09%)
Aug 02, 2022 12.13 12.13 11.84 11.95 104,095 -0.16(-1.32%)
Aug 01, 2022 12.06 12.18 11.74 12.11 243,077 +0.05(+0.41%)
Jul 29, 2022 12.06 12.15 11.91 12.06 245,224 +0.01(+0.08%)
Jul 28, 2022 11.74 12.06 11.54 12.05 264,391 +0.40(+3.43%)
Jul 27, 2022 11.45 11.71 11.40 11.65 185,125 +0.30(+2.64%)
Jul 26, 2022 11.23 11.42 11.18 11.35 250,817 +0.07(+0.62%)
Jul 25, 2022 11.42 11.51 11.24 11.28 198,984 -0.06(-0.53%)
Jul 22, 2022 11.42 11.64 11.18 11.34 219,188 -0.01(-0.09%)
Jul 21, 2022 11.10 11.41 11.05 11.35 352,140 +0.15(+1.34%)
Jul 20, 2022 11.27 11.49 11.17 11.20 296,503 -0.02(-0.18%)
Jul 19, 2022 11.24 11.50 11.21 11.22 174,769 +0.08(+0.72%)
Jul 18, 2022 11.35 11.45 11.12 11.14 106,883 -0.08(-0.71%)
Jul 15, 2022 11.13 11.23 11.05 11.22 206,268 +0.29(+2.65%)
Jul 14, 2022 10.70 11.00 10.70 10.93 115,108 +0.01(+0.09%)
Jul 13, 2022 10.75 11.05 10.70 10.92 128,371 +0.04(+0.37%)
Jul 12, 2022 10.71 11.09 10.71 10.88 149,452 +0.15(+1.40%)
Jul 11, 2022 10.84 10.84 10.66 10.73 143,855 -0.22(-2.01%)
Jul 08, 2022 10.96 11.10 10.83 10.95 175,503 -0.03(-0.27%)
Jul 07, 2022 10.97 11.22 10.96 10.98 165,549 +0.14(+1.29%)
Jul 06, 2022 11.13 11.18 10.76 10.84 230,930 -0.23(-2.08%)
Jul 05, 2022 10.97 11.21 10.91 11.07 247,059 -0.07(-0.63%)
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.