Skip to main content

Accel Entertainment Inc (NY: ACEL )

11.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 11.91 12.26 11.77 11.83 198,600 -0.19(-1.58%)
Apr 28, 2022 11.79 12.12 11.56 12.02 168,626 +0.37(+3.18%)
Apr 27, 2022 11.69 11.91 11.56 11.65 161,840 -0.12(-1.02%)
Apr 26, 2022 12.06 12.15 11.71 11.77 170,021 -0.42(-3.45%)
Apr 25, 2022 11.88 12.25 11.78 12.19 192,289 +0.18(+1.50%)
Apr 22, 2022 12.32 12.51 11.95 12.01 124,163 -0.41(-3.30%)
Apr 21, 2022 12.72 12.80 12.40 12.42 154,657 -0.14(-1.11%)
Apr 20, 2022 12.65 12.71 12.46 12.56 107,928 +0.03(+0.24%)
Apr 19, 2022 12.51 12.74 12.51 12.53 160,698 +0.10(+0.80%)
Apr 18, 2022 12.50 12.57 12.36 12.43 144,864 -0.12(-0.96%)
Apr 14, 2022 12.49 12.66 12.37 12.55 173,935 +0.06(+0.48%)
Apr 13, 2022 12.06 12.58 12.05 12.49 160,955 +0.50(+4.17%)
Apr 12, 2022 11.98 12.24 11.97 11.99 138,917 +0.12(+1.01%)
Apr 11, 2022 11.80 12.17 11.80 11.87 119,964 +0.07(+0.59%)
Apr 08, 2022 11.86 11.99 11.64 11.80 276,794 -0.12(-1.01%)
Apr 07, 2022 12.07 12.23 11.84 11.92 230,920 -0.27(-2.21%)
Apr 06, 2022 12.40 12.40 12.01 12.19 205,343 -0.34(-2.71%)
Apr 05, 2022 12.80 12.85 12.49 12.53 183,275 -0.29(-2.26%)
Apr 04, 2022 12.58 12.96 12.43 12.82 178,172 +0.29(+2.31%)
Apr 01, 2022 12.09 12.53 11.98 12.53 268,686 +0.35(+2.87%)
Mar 31, 2022 12.41 12.49 12.14 12.18 145,470 -0.19(-1.54%)
Mar 30, 2022 13.06 13.06 12.27 12.37 227,396 -0.69(-5.28%)
Mar 29, 2022 12.78 13.15 12.78 13.06 125,589 +0.47(+3.73%)
Mar 28, 2022 12.73 12.74 12.38 12.59 142,997 -0.27(-2.10%)
Mar 25, 2022 13.02 13.19 12.80 12.86 96,677 -0.21(-1.61%)
Mar 24, 2022 12.93 13.21 12.84 13.07 103,060 +0.12(+0.93%)
Mar 23, 2022 12.92 13.08 12.91 12.95 148,590 -0.07(-0.54%)
Mar 22, 2022 12.98 13.24 12.95 13.02 159,837 +0.11(+0.85%)
Mar 21, 2022 13.20 13.27 12.78 12.91 245,386 -0.44(-3.30%)
Mar 18, 2022 13.02 13.37 12.88 13.35 262,586 +0.36(+2.77%)
Mar 17, 2022 12.99 13.02 12.46 12.99 332,889 -0.16(-1.22%)
Mar 16, 2022 13.21 13.33 12.90 13.15 240,863 +0.11(+0.84%)
Mar 15, 2022 12.60 13.20 12.60 13.04 150,571 +0.33(+2.60%)
Mar 14, 2022 13.16 13.22 12.61 12.71 303,927 -0.36(-2.75%)
Mar 11, 2022 13.49 13.65 12.98 13.07 162,201 -0.42(-3.11%)
Mar 10, 2022 12.94 13.84 12.77 13.49 275,662 +0.29(+2.20%)
Mar 09, 2022 13.00 13.53 12.85 13.20 393,053 +0.24(+1.85%)
Mar 08, 2022 12.92 13.10 12.60 12.96 316,803 +0.04(+0.31%)
Mar 07, 2022 13.68 13.68 12.90 12.92 339,295 -0.70(-5.14%)
Mar 04, 2022 13.25 13.63 13.19 13.62 148,731 +0.17(+1.26%)
Mar 03, 2022 13.91 14.04 13.38 13.45 180,184 -0.44(-3.17%)
Mar 02, 2022 13.37 13.98 13.37 13.89 167,198 +0.65(+4.91%)
Mar 01, 2022 13.00 13.26 12.95 13.24 269,709 +0.15(+1.15%)
Feb 28, 2022 13.36 13.52 13.01 13.09 294,271 -0.44(-3.25%)
Feb 25, 2022 13.20 13.56 13.12 13.53 147,334 +0.34(+2.58%)
Feb 24, 2022 12.71 13.19 12.50 13.19 196,805 +0.19(+1.46%)
Feb 23, 2022 13.03 13.25 12.95 13.00 167,905 -0.03(-0.23%)
Feb 22, 2022 13.22 13.31 13.02 13.03 169,591 -0.24(-1.81%)
Feb 18, 2022 13.27 0 -0.13(-0.97%)
Feb 17, 2022 13.45 13.63 13.32 13.40 212,459 -0.18(-1.33%)
Feb 16, 2022 13.29 13.62 13.20 13.58 277,389 +0.29(+2.18%)
Feb 15, 2022 13.07 13.29 12.94 13.29 334,639 +0.29(+2.23%)
Feb 14, 2022 13.01 13.26 12.94 13.00 233,560 +0.04(+0.31%)
Feb 11, 2022 13.13 13.26 12.77 12.96 268,035 -0.20(-1.52%)
Feb 10, 2022 13.21 13.46 13.00 13.16 301,265 -0.28(-2.08%)
Feb 09, 2022 13.32 13.65 13.28 13.44 255,660 +0.08(+0.60%)
Feb 08, 2022 13.22 13.58 13.20 13.36 179,324 -0.11(-0.82%)
Feb 07, 2022 13.13 13.51 13.13 13.47 130,333 +0.34(+2.59%)
Feb 04, 2022 12.71 13.21 12.66 13.13 140,139 +0.32(+2.50%)
Feb 03, 2022 12.97 13.11 12.76 12.81 253,203 -0.29(-2.21%)
Feb 02, 2022 13.09 13.32 13.03 13.10 222,410 -0.08(-0.61%)
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.