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

Accel Entertainment Inc (NY: ACEL )

10.98 +0.12 (+1.06%)
Streaming Delayed Price Updated: 2:06 PM EDT, May 2, 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, 2020 8.240 8.300 7.910 7.990 323,700 -0.36(-4.31%)
Jul 30, 2020 8.570 8.570 8.310 8.350 196,498 -0.38(-4.35%)
Jul 29, 2020 8.870 8.920 8.640 8.730 167,749 -0.03(-0.34%)
Jul 28, 2020 8.500 8.840 8.500 8.760 241,461 +0.22(+2.58%)
Jul 27, 2020 8.830 8.900 8.050 8.540 279,932 -0.26(-2.95%)
Jul 24, 2020 8.780 8.840 8.590 8.800 204,900 -0.01(-0.11%)
Jul 23, 2020 8.700 8.910 8.585 8.810 501,982 +0.00(+0.00%)
Jul 22, 2020 9.110 9.150 8.720 8.810 631,178 -0.27(-2.97%)
Jul 21, 2020 9.480 9.530 9.050 9.080 294,879 -0.27(-2.89%)
Jul 20, 2020 9.290 9.410 9.090 9.350 354,801 +0.06(+0.65%)
Jul 17, 2020 9.720 9.720 9.110 9.290 720,100 -0.53(-5.40%)
Jul 16, 2020 9.770 9.870 9.480 9.820 310,288 -0.04(-0.41%)
Jul 15, 2020 9.690 10.27 9.580 9.860 590,776 +0.28(+2.92%)
Jul 14, 2020 9.470 9.720 9.290 9.580 510,582 +0.17(+1.81%)
Jul 13, 2020 9.620 9.791 9.330 9.410 490,464 +0.02(+0.21%)
Jul 10, 2020 9.010 9.410 8.980 9.390 269,200 +0.37(+4.10%)
Jul 09, 2020 8.800 9.040 8.580 9.020 248,292 +0.22(+2.50%)
Jul 08, 2020 8.940 9.110 8.440 8.800 316,431 -0.25(-2.76%)
Jul 07, 2020 9.050 9.170 8.870 9.050 137,554 -0.24(-2.58%)
Jul 06, 2020 9.460 9.460 9.230 9.290 205,174 +0.00(+0.00%)
Jul 02, 2020 9.580 9.670 9.220 9.290 278,100 -0.12(-1.28%)
Jul 01, 2020 9.510 10.02 9.335 9.410 295,608 -0.22(-2.28%)
Jun 30, 2020 9.120 9.750 9.010 9.630 420,713 +0.55(+6.06%)
Jun 29, 2020 8.950 9.080 8.740 9.080 331,470 +0.09(+1.00%)
Jun 26, 2020 9.690 9.750 8.680 8.990 5,096,000 -0.69(-7.13%)
Jun 25, 2020 9.680 9.970 8.950 9.680 616,377 -0.02(-0.21%)
Jun 24, 2020 9.820 10.13 9.700 9.700 406,574 -0.35(-3.48%)
Jun 23, 2020 9.900 10.20 9.900 10.05 500,402 -0.03(-0.30%)
Jun 22, 2020 9.940 10.25 9.890 10.08 318,251 +0.02(+0.20%)
Jun 19, 2020 10.30 10.49 10.01 10.06 2,650,600 -0.14(-1.37%)
Jun 18, 2020 9.820 10.21 9.760 10.20 912,162 +0.15(+1.49%)
Jun 17, 2020 10.00 10.30 9.980 10.05 1,101,033 -0.01(-0.10%)
Jun 16, 2020 10.30 10.31 9.260 10.06 655,128 -0.42(-4.01%)
Jun 15, 2020 8.600 10.91 8.430 10.48 899,690 +1.00(+10.55%)
Jun 12, 2020 9.190 9.790 9.190 9.480 168,000 +0.18(+1.94%)
Jun 11, 2020 9.930 9.930 9.080 9.300 272,845 -0.92(-9.00%)
Jun 10, 2020 9.640 10.43 9.510 10.22 285,040 +0.66(+6.90%)
Jun 09, 2020 9.840 9.990 9.510 9.560 336,501 -0.48(-4.78%)
Jun 08, 2020 10.58 10.85 9.900 10.04 490,487 -0.74(-6.86%)
Jun 05, 2020 10.93 11.00 10.71 10.78 367,700 +0.13(+1.22%)
Jun 04, 2020 10.06 10.68 10.02 10.65 541,431 +0.59(+5.86%)
Jun 03, 2020 10.02 10.28 9.870 10.06 363,242 +0.03(+0.30%)
Jun 02, 2020 10.11 10.33 10.00 10.03 316,464 -0.14(-1.38%)
Jun 01, 2020 10.17 10.56 10.13 10.17 276,823 +0.03(+0.30%)
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%)
Mar 02, 2020 12.11 12.34 11.92 11.99 150,357 -0.18(-1.48%)
Feb 28, 2020 12.00 12.31 11.79 12.17 174,600 -0.08(-0.65%)
Feb 27, 2020 12.29 12.55 12.09 12.25 374,369 -0.24(-1.92%)
Feb 26, 2020 12.72 12.74 12.46 12.49 273,246 -0.23(-1.81%)
Feb 25, 2020 12.91 12.94 12.69 12.72 154,578 -0.17(-1.32%)
Feb 24, 2020 12.82 13.03 12.57 12.89 159,653 -0.10(-0.77%)
Feb 21, 2020 13.09 13.10 12.89 12.99 269,800 -0.07(-0.54%)
Feb 20, 2020 13.12 13.15 13.03 13.06 97,020 +0.03(+0.23%)
Feb 19, 2020 13.01 13.18 12.95 13.03 132,440 +0.02(+0.15%)
Feb 18, 2020 13.28 13.30 12.95 13.01 113,476 -0.27(-2.03%)
Feb 14, 2020 13.14 13.35 12.98 13.28 244,900 +0.28(+2.15%)
Feb 13, 2020 13.07 13.33 12.91 13.00 170,019 +0.00(+0.00%)
Feb 12, 2020 12.80 13.20 12.63 13.00 555,758 +0.35(+2.77%)
Feb 11, 2020 12.81 12.81 12.50 12.65 172,862 -0.03(-0.24%)
Feb 10, 2020 12.57 12.77 12.31 12.68 756,595 +0.05(+0.40%)
Feb 07, 2020 12.65 12.71 12.50 12.63 113,600 +0.05(+0.40%)
Feb 06, 2020 12.65 12.68 12.55 12.58 97,791 -0.01(-0.08%)
Feb 05, 2020 12.50 12.86 12.39 12.59 143,101 +0.25(+2.03%)
Feb 04, 2020 12.38 12.44 12.18 12.34 166,000 +0.08(+0.65%)
Feb 03, 2020 12.16 12.46 12.16 12.26 119,591 +0.01(+0.08%)
Jan 31, 2020 12.55 12.72 12.21 12.25 84,000 -0.25(-2.00%)
Jan 30, 2020 12.53 12.70 12.41 12.50 167,611 +0.03(+0.24%)
Jan 29, 2020 12.25 12.50 12.08 12.47 106,014 +0.37(+3.06%)
Jan 28, 2020 12.10 12.25 11.98 12.10 81,435 +0.18(+1.51%)
Jan 27, 2020 11.80 12.10 11.75 11.92 73,222 -0.08(-0.67%)
Jan 24, 2020 12.13 12.19 11.96 12.00 65,600 -0.10(-0.83%)
Jan 23, 2020 12.01 12.18 11.89 12.10 81,396 +0.00(+0.00%)
Jan 22, 2020 12.15 12.23 12.04 12.10 106,868 +0.04(+0.33%)
Jan 21, 2020 12.03 12.20 12.00 12.06 61,502 +0.03(+0.25%)
Jan 17, 2020 12.00 12.20 11.68 12.03 123,000 -0.06(-0.50%)
Jan 16, 2020 11.99 12.22 11.99 12.09 40,263 +0.12(+1.00%)
Jan 15, 2020 11.99 12.24 11.88 11.97 113,228 -0.03(-0.25%)
Jan 14, 2020 11.88 12.19 11.88 12.00 66,388 +0.08(+0.67%)
Jan 13, 2020 11.95 12.11 11.83 11.92 115,912 -0.08(-0.67%)
Jan 10, 2020 12.02 12.42 11.91 12.00 90,300 -0.02(-0.17%)
Jan 09, 2020 12.23 12.26 12.02 12.02 63,551 -0.09(-0.74%)
Jan 08, 2020 12.30 12.30 12.01 12.11 157,136 -0.13(-1.06%)
Jan 07, 2020 12.47 12.47 12.24 12.24 50,670 -0.16(-1.29%)
Jan 06, 2020 12.56 12.58 12.34 12.40 127,408 -0.17(-1.35%)
Jan 03, 2020 12.50 12.64 12.41 12.57 36,400 +0.07(+0.56%)
Jan 02, 2020 12.45 12.65 12.33 12.50 62,383 +0.00(+0.00%)
Dec 31, 2019 12.41 12.52 12.32 12.50 102,300 +0.04(+0.32%)
Dec 30, 2019 12.70 12.70 12.34 12.46 79,195 +0.14(+1.14%)
Dec 27, 2019 12.06 12.36 12.04 12.32 96,500 +0.19(+1.57%)
Dec 26, 2019 11.96 12.29 11.89 12.13 41,159 +0.12(+1.00%)
Dec 24, 2019 12.32 12.32 11.95 12.01 33,500 -0.19(-1.56%)
Dec 23, 2019 12.60 12.63 12.15 12.20 212,914 -0.40(-3.17%)
Dec 20, 2019 12.52 12.66 12.44 12.60 897,900 +0.05(+0.40%)
Dec 19, 2019 12.53 12.67 12.30 12.55 777,565 +0.10(+0.80%)
Dec 18, 2019 12.34 12.54 12.22 12.45 707,794 +0.05(+0.40%)
Dec 17, 2019 12.25 12.67 12.05 12.40 932,255 +0.13(+1.06%)
Dec 16, 2019 12.52 12.62 12.06 12.27 944,467 +0.35(+2.94%)
Dec 13, 2019 11.93 12.20 11.79 11.92 294,000 -0.08(-0.67%)
Dec 12, 2019 11.66 12.00 11.57 12.00 299,847 +0.25(+2.13%)
Dec 11, 2019 11.74 11.89 11.56 11.75 299,614 +0.06(+0.51%)
Dec 10, 2019 11.35 11.78 11.32 11.69 323,518 +0.30(+2.63%)
Dec 09, 2019 11.15 11.73 11.14 11.39 609,949 +0.26(+2.34%)
Dec 06, 2019 10.98 11.15 10.88 11.13 108,100 +0.08(+0.72%)
Dec 05, 2019 10.67 11.15 10.67 11.05 221,151 +0.22(+2.03%)
Dec 04, 2019 10.92 10.94 10.60 10.83 194,454 -0.12(-1.10%)
Dec 03, 2019 10.75 11.04 10.60 10.95 396,452 +0.22(+2.05%)
Dec 02, 2019 10.43 10.75 10.40 10.73 223,716 +0.18(+1.71%)
Nov 29, 2019 10.55 10.57 10.54 10.55 20,100 +0.00(+0.00%)
Nov 27, 2019 10.55 10.62 10.50 10.55 100,100 +0.10(+0.96%)
Nov 26, 2019 10.70 10.70 10.30 10.45 164,076 +0.10(+0.97%)
Nov 25, 2019 10.79 10.79 10.31 10.35 305,348 -0.35(-3.27%)
Nov 22, 2019 10.95 11.00 10.65 10.70 243,200 -0.25(-2.28%)
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.