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

Accel Entertainment Inc (NY: ACEL )

11.19 -0.11 (-0.97%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Dec 01, 2022 8.620 9.030 8.620 8.870 451,801 +0.32(+3.74%)
Nov 30, 2022 8.390 8.680 8.300 8.550 946,700 +0.13(+1.54%)
Nov 29, 2022 8.500 8.560 8.410 8.420 369,817 -0.06(-0.71%)
Nov 28, 2022 8.540 8.620 8.404 8.480 264,290 -0.11(-1.28%)
Nov 25, 2022 8.610 8.690 8.560 8.590 53,487 -0.06(-0.69%)
Nov 23, 2022 8.790 8.810 8.570 8.650 132,148 -0.12(-1.37%)
Nov 22, 2022 8.860 8.900 8.640 8.770 126,495 -0.06(-0.68%)
Nov 21, 2022 8.840 8.862 8.720 8.830 292,965 +0.01(+0.11%)
Nov 18, 2022 9.020 9.050 8.780 8.820 262,912 -0.01(-0.11%)
Nov 17, 2022 8.680 8.950 8.610 8.830 205,770 +0.03(+0.34%)
Nov 16, 2022 9.010 9.149 8.760 8.800 165,198 -0.24(-2.65%)
Nov 15, 2022 9.110 9.260 9.030 9.040 228,818 +0.09(+1.01%)
Nov 14, 2022 8.570 9.120 8.510 8.950 301,700 +0.37(+4.31%)
Nov 11, 2022 8.980 9.070 8.540 8.580 180,686 -0.34(-3.81%)
Nov 10, 2022 8.880 9.010 8.480 8.920 309,522 +0.36(+4.21%)
Nov 09, 2022 9.270 9.270 8.420 8.560 326,015 -0.82(-8.74%)
Nov 08, 2022 9.680 9.710 9.240 9.380 204,673 -0.32(-3.30%)
Nov 07, 2022 9.910 9.910 9.590 9.700 168,460 -0.12(-1.22%)
Nov 04, 2022 9.750 9.850 9.560 9.820 109,630 +0.30(+3.15%)
Nov 03, 2022 9.580 9.750 9.450 9.520 110,438 -0.23(-2.36%)
Nov 02, 2022 9.910 9.730 9.750 222,389 -0.29(-2.89%)
Nov 01, 2022 10.42 10.47 9.945 10.04 222,614 +0.22(+2.24%)
Oct 31, 2022 9.740 10.04 9.720 9.820 262,139 -0.03(-0.30%)
Oct 28, 2022 9.590 9.950 9.590 9.850 256,801 +0.23(+2.39%)
Oct 27, 2022 9.590 9.800 9.580 9.620 218,215 +0.09(+0.94%)
Oct 26, 2022 9.350 9.690 9.290 9.530 170,537 +0.18(+1.93%)
Oct 25, 2022 9.060 9.470 9.060 9.350 197,675 +0.27(+2.97%)
Oct 24, 2022 9.050 9.155 8.892 9.080 197,157 +0.09(+1.00%)
Oct 21, 2022 8.740 9.050 8.730 8.990 195,583 +0.30(+3.45%)
Oct 20, 2022 8.740 8.990 8.660 8.690 260,224 -0.11(-1.25%)
Oct 19, 2022 8.850 8.910 8.640 8.800 221,335 -0.08(-0.90%)
Oct 18, 2022 8.990 9.140 8.830 8.880 216,325 +0.09(+1.02%)
Oct 17, 2022 8.510 8.815 8.510 8.790 301,947 +0.39(+4.64%)
Oct 14, 2022 8.630 8.720 8.370 8.400 196,614 -0.12(-1.41%)
Oct 13, 2022 8.250 8.640 8.120 8.520 269,087 +0.10(+1.19%)
Oct 12, 2022 8.260 8.495 8.205 8.420 229,683 +0.18(+2.18%)
Oct 11, 2022 8.170 8.360 7.950 8.240 240,445 +0.04(+0.49%)
Oct 10, 2022 8.490 8.550 8.180 8.200 275,894 -0.25(-2.96%)
Oct 07, 2022 8.320 8.460 8.270 8.450 211,734 -0.01(-0.12%)
Oct 06, 2022 8.500 8.690 8.420 8.460 195,756 -0.06(-0.70%)
Oct 05, 2022 8.230 8.570 8.230 8.520 211,214 +0.14(+1.67%)
Oct 04, 2022 8.120 8.450 8.120 8.380 285,106 +0.41(+5.14%)
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.