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

Accel Entertainment Inc (NY: ACEL )

11.47 +0.04 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
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%)
Jan 03, 2023 7.810 8.010 7.770 7.930 269,176 +0.23(+2.99%)
Dec 30, 2022 7.530 7.750 7.530 7.700 152,564 +0.09(+1.18%)
Dec 29, 2022 7.450 7.645 7.450 7.610 157,201 +0.20(+2.70%)
Dec 28, 2022 7.540 7.630 7.385 7.410 180,756 -0.12(-1.59%)
Dec 27, 2022 7.590 7.590 7.470 7.530 132,244 -0.04(-0.53%)
Dec 23, 2022 7.590 7.630 7.540 7.570 142,754 -0.02(-0.26%)
Dec 22, 2022 7.550 7.610 7.260 7.590 308,587 -0.04(-0.52%)
Dec 21, 2022 7.490 7.710 7.490 7.630 219,069 +0.22(+2.97%)
Dec 20, 2022 7.310 7.547 7.270 7.410 191,459 +0.06(+0.82%)
Dec 19, 2022 7.590 7.620 7.280 7.350 279,379 -0.32(-4.17%)
Dec 16, 2022 7.690 7.750 7.530 7.670 512,064 -0.13(-1.67%)
Dec 15, 2022 7.870 8.020 7.770 7.800 214,592 -0.17(-2.13%)
Dec 14, 2022 8.170 8.250 7.890 7.970 336,250 -0.31(-3.74%)
Dec 13, 2022 8.490 8.628 8.230 8.280 253,466 +0.03(+0.36%)
Dec 12, 2022 8.290 8.300 8.140 8.250 152,058 +0.02(+0.24%)
Dec 09, 2022 8.260 8.281 8.142 8.230 178,000 -0.05(-0.60%)
Dec 08, 2022 8.510 8.590 8.230 8.280 172,537 -0.16(-1.90%)
Dec 07, 2022 8.250 8.510 8.250 8.440 213,275 +0.15(+1.81%)
Dec 06, 2022 8.490 8.530 8.202 8.290 203,270 -0.18(-2.13%)
Dec 05, 2022 8.500 8.640 8.420 8.470 218,893 -0.17(-1.97%)
Dec 02, 2022 8.570 8.884 8.460 8.640 393,856 -0.23(-2.59%)
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.