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

Accel Entertainment Inc (NY: ACEL )

11.61 +0.11 (+0.96%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
Jan 29, 2021 9.860 10.05 9.580 9.630 332,600 -0.40(-3.99%)
Jan 28, 2021 9.540 10.06 9.410 10.03 246,633 +0.63(+6.70%)
Jan 27, 2021 9.500 9.700 9.130 9.400 235,486 -0.32(-3.29%)
Jan 26, 2021 10.22 10.39 9.690 9.720 226,217 -0.26(-2.61%)
Jan 25, 2021 10.21 10.26 9.950 9.980 209,126 -0.38(-3.67%)
Jan 22, 2021 10.42 10.61 10.12 10.36 159,900 -0.19(-1.80%)
Jan 21, 2021 10.65 10.65 10.39 10.55 130,896 -0.07(-0.66%)
Jan 20, 2021 10.45 10.71 10.45 10.62 246,598 +0.18(+1.72%)
Jan 19, 2021 10.51 10.51 10.21 10.44 224,097 +0.04(+0.38%)
Jan 15, 2021 10.65 10.79 10.37 10.40 214,800 -0.41(-3.79%)
Jan 14, 2021 10.82 11.00 10.65 10.81 287,799 +0.11(+1.03%)
Jan 13, 2021 10.75 10.81 10.57 10.70 197,138 -0.08(-0.74%)
Jan 12, 2021 10.37 10.82 10.35 10.78 210,242 +0.41(+3.95%)
Jan 11, 2021 10.23 10.39 9.880 10.37 270,339 -0.01(-0.10%)
Jan 08, 2021 10.32 10.45 10.02 10.38 272,900 +0.05(+0.48%)
Jan 07, 2021 10.46 10.46 10.27 10.33 143,426 -0.07(-0.67%)
Jan 06, 2021 10.08 10.67 10.01 10.40 363,677 +0.53(+5.37%)
Jan 05, 2021 9.800 9.960 9.630 9.870 361,281 +0.15(+1.54%)
Jan 04, 2021 10.10 10.13 9.640 9.720 408,987 -0.38(-3.76%)
Dec 31, 2020 10.10 10.10 10.10 286,483 -0.09(-0.88%)
Dec 30, 2020 10.04 10.44 9.730 10.19 286,483 +0.12(+1.19%)
Dec 29, 2020 10.54 10.54 9.960 10.07 221,507 -0.37(-3.54%)
Dec 28, 2020 11.00 11.00 10.43 10.44 259,051 -0.42(-3.87%)
Dec 24, 2020 10.75 11.00 10.67 10.86 179,200 +0.09(+0.84%)
Dec 23, 2020 10.89 11.14 10.71 10.77 412,422 +0.08(+0.75%)
Dec 22, 2020 10.20 10.73 10.10 10.69 422,714 +0.43(+4.19%)
Dec 21, 2020 10.13 10.35 9.800 10.26 394,582 -0.12(-1.16%)
Dec 18, 2020 10.58 11.13 10.32 10.38 2,293,000 -0.15(-1.42%)
Dec 17, 2020 9.990 10.58 9.950 10.53 464,417 +0.48(+4.78%)
Dec 16, 2020 9.740 10.14 9.590 10.05 325,488 +0.38(+3.93%)
Dec 15, 2020 9.580 9.790 9.450 9.670 1,065,351 +0.09(+0.94%)
Dec 14, 2020 9.300 9.740 9.270 9.580 511,897 +0.31(+3.34%)
Dec 11, 2020 9.130 9.340 8.820 9.270 362,200 +0.11(+1.20%)
Dec 10, 2020 9.850 10.05 9.140 9.160 426,649 -0.69(-7.01%)
Dec 09, 2020 9.940 10.04 9.690 9.850 454,013 +0.05(+0.51%)
Dec 08, 2020 9.810 9.880 9.550 9.800 333,786 -0.07(-0.71%)
Dec 07, 2020 10.47 10.58 9.860 9.870 503,380 -0.78(-7.32%)
Dec 04, 2020 10.43 10.78 10.38 10.65 275,300 +0.27(+2.60%)
Dec 03, 2020 10.28 10.58 10.27 10.38 305,702 +0.02(+0.19%)
Dec 02, 2020 10.60 10.60 9.895 10.36 554,534 -0.26(-2.45%)
Dec 01, 2020 10.55 10.90 10.33 10.62 1,968,006 +0.18(+1.72%)
Nov 30, 2020 10.92 10.92 10.32 10.44 397,436 -0.48(-4.40%)
Nov 27, 2020 10.90 11.03 10.64 10.92 213,000 +0.05(+0.46%)
Nov 25, 2020 10.80 11.00 10.25 10.87 369,300 -0.38(-3.38%)
Nov 24, 2020 10.99 11.37 10.99 11.25 469,272 +0.40(+3.69%)
Nov 23, 2020 10.46 10.99 10.42 10.85 247,068 +0.53(+5.14%)
Nov 20, 2020 10.25 10.46 10.14 10.32 201,600 -0.07(-0.67%)
Nov 19, 2020 10.40 10.68 10.18 10.39 180,691 -0.07(-0.67%)
Nov 18, 2020 10.76 11.13 10.34 10.46 203,119 -0.30(-2.79%)
Nov 17, 2020 11.09 11.31 10.59 10.76 493,157 -0.42(-3.76%)
Nov 16, 2020 11.11 11.39 11.00 11.18 377,255 +0.24(+2.19%)
Nov 13, 2020 11.00 11.15 10.81 10.94 322,000 -0.06(-0.55%)
Nov 12, 2020 10.86 11.06 10.71 11.00 198,109 +0.00(+0.00%)
Nov 11, 2020 11.11 11.21 10.74 11.00 285,283 +0.00(+0.00%)
Nov 10, 2020 11.49 11.49 10.97 11.00 535,303 -0.41(-3.59%)
Nov 09, 2020 11.09 12.09 10.77 11.41 704,635 +1.14(+11.10%)
Nov 06, 2020 10.29 10.54 10.19 10.27 186,600 -0.02(-0.19%)
Nov 05, 2020 10.35 10.68 10.03 10.29 357,331 +0.10(+0.98%)
Nov 04, 2020 9.990 10.26 9.950 10.19 143,807 +0.00(+0.00%)
Nov 03, 2020 9.790 10.27 9.775 10.19 276,146 +0.55(+5.71%)
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.