Skip to main content

Accel Entertainment Inc (NY: ACEL )

10.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 10.54 10.73 10.44 10.62 164,790 -0.09(-0.84%)
Jun 29, 2022 10.81 10.82 10.68 10.71 153,146 -0.11(-1.02%)
Jun 28, 2022 11.04 11.29 10.79 10.82 135,202 -0.12(-1.10%)
Jun 27, 2022 11.09 11.12 10.90 10.94 164,038 -0.06(-0.55%)
Jun 24, 2022 10.72 11.03 10.71 11.00 282,075 +0.38(+3.58%)
Jun 23, 2022 10.56 10.69 10.51 10.62 165,725 +0.06(+0.57%)
Jun 22, 2022 10.37 10.66 10.37 10.56 148,771 +0.15(+1.44%)
Jun 21, 2022 10.60 10.68 10.40 10.41 204,289 +0.10(+0.97%)
Jun 17, 2022 10.10 10.40 10.04 10.31 282,663 +0.31(+3.10%)
Jun 16, 2022 10.12 10.20 9.910 10.00 253,463 -0.41(-3.94%)
Jun 15, 2022 10.33 10.64 10.33 10.41 222,248 +0.18(+1.76%)
Jun 14, 2022 9.970 10.30 9.970 10.23 187,715 +0.24(+2.40%)
Jun 13, 2022 9.990 10.12 9.780 9.990 250,186 -0.27(-2.63%)
Jun 10, 2022 10.48 10.61 10.25 10.26 141,468 -0.39(-3.66%)
Jun 09, 2022 10.80 10.80 10.63 10.65 166,858 -0.24(-2.20%)
Jun 08, 2022 10.85 11.05 10.85 10.89 133,479 -0.04(-0.37%)
Jun 07, 2022 10.90 11.06 10.88 10.93 175,742 -0.05(-0.46%)
Jun 06, 2022 10.82 11.18 10.82 10.98 224,585 +0.05(+0.46%)
Jun 03, 2022 10.89 11.12 10.74 10.93 260,854 -0.09(-0.82%)
Jun 02, 2022 10.79 11.09 10.79 11.02 218,253 +0.31(+2.89%)
Jun 01, 2022 10.83 10.89 10.55 10.71 165,024 -0.12(-1.11%)
May 31, 2022 10.70 10.88 10.57 10.83 360,293 +0.07(+0.65%)
May 27, 2022 10.66 10.90 10.65 10.76 254,132 +0.12(+1.13%)
May 26, 2022 10.52 10.80 10.52 10.64 239,791 +0.27(+2.60%)
May 25, 2022 9.870 10.52 9.870 10.37 158,712 +0.38(+3.80%)
May 24, 2022 10.22 10.34 9.850 9.990 233,106 -0.34(-3.29%)
May 23, 2022 10.34 10.53 10.19 10.33 211,530 +0.02(+0.19%)
May 20, 2022 10.46 10.52 10.11 10.31 179,767 -0.02(-0.19%)
May 19, 2022 10.27 10.56 10.18 10.33 193,625 -0.18(-1.71%)
May 18, 2022 10.70 10.92 10.46 10.51 1,103,315 -0.36(-3.31%)
May 17, 2022 10.68 10.93 10.66 10.87 249,743 +0.39(+3.72%)
May 16, 2022 10.72 11.01 10.43 10.48 166,781 -0.47(-4.29%)
May 13, 2022 10.74 11.15 10.73 10.95 166,485 +0.41(+3.89%)
May 12, 2022 10.39 10.71 10.24 10.54 219,703 +0.14(+1.35%)
May 11, 2022 10.44 10.90 10.32 10.40 291,736 +0.02(+0.19%)
May 10, 2022 10.43 10.62 10.01 10.38 255,026 +0.13(+1.27%)
May 09, 2022 10.28 10.70 10.04 10.25 493,513 -0.20(-1.91%)
May 06, 2022 10.89 10.89 10.37 10.45 396,854 -0.56(-5.09%)
May 05, 2022 11.73 12.04 10.95 11.01 386,953 -1.34(-10.85%)
May 04, 2022 12.20 12.40 11.85 12.35 287,144 +0.13(+1.06%)
May 03, 2022 12.54 12.58 12.16 12.22 303,347 -0.24(-1.93%)
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.