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 (%)
Apr 28, 2023 8.500 8.880 8.500 8.850 211,775 +0.33(+3.87%)
Apr 27, 2023 8.370 8.530 8.370 8.520 188,587 +0.16(+1.91%)
Apr 26, 2023 8.280 8.530 8.280 8.360 204,851 -0.01(-0.12%)
Apr 25, 2023 8.580 8.690 8.320 8.370 213,507 -0.28(-3.24%)
Apr 24, 2023 9.050 9.120 8.630 8.650 236,792 -0.43(-4.74%)
Apr 21, 2023 9.080 9.180 9.000 9.080 176,410 +0.04(+0.44%)
Apr 20, 2023 9.080 9.235 8.990 9.040 273,557 -0.04(-0.44%)
Apr 19, 2023 8.990 9.125 8.990 9.080 231,558 +0.07(+0.78%)
Apr 18, 2023 9.240 9.360 8.950 9.010 211,710 -0.20(-2.17%)
Apr 17, 2023 9.050 9.260 9.050 9.210 239,508 +0.19(+2.11%)
Apr 14, 2023 9.070 9.120 8.920 9.020 229,417 -0.04(-0.44%)
Apr 13, 2023 9.140 9.200 9.055 9.060 161,458 -0.06(-0.66%)
Apr 12, 2023 9.320 9.370 9.080 9.120 150,053 -0.13(-1.41%)
Apr 11, 2023 9.160 9.320 9.150 9.250 215,753 +0.14(+1.54%)
Apr 10, 2023 9.010 9.150 8.960 9.110 232,557 +0.11(+1.22%)
Apr 06, 2023 9.050 9.050 8.960 9.000 172,961 -0.04(-0.44%)
Apr 05, 2023 9.110 9.200 8.970 9.040 215,710 -0.14(-1.53%)
Apr 04, 2023 9.220 9.220 9.060 9.180 238,363 +0.02(+0.22%)
Apr 03, 2023 9.080 9.190 8.960 9.160 391,161 +0.05(+0.55%)
Mar 31, 2023 8.990 9.110 8.950 9.110 435,135 +0.17(+1.90%)
Mar 30, 2023 8.930 8.980 8.890 8.940 161,675 +0.07(+0.79%)
Mar 29, 2023 8.920 8.930 8.820 8.870 230,732 +0.02(+0.23%)
Mar 28, 2023 8.880 8.964 8.825 8.850 146,468 -0.08(-0.90%)
Mar 27, 2023 8.830 8.960 8.760 8.930 150,682 +0.19(+2.17%)
Mar 24, 2023 8.550 8.770 8.505 8.740 251,145 +0.09(+1.04%)
Mar 23, 2023 8.680 8.800 8.600 8.650 248,022 +0.01(+0.12%)
Mar 22, 2023 8.760 8.810 8.620 8.640 244,434 -0.11(-1.26%)
Mar 21, 2023 8.800 8.950 8.700 8.750 257,897 +0.11(+1.27%)
Mar 20, 2023 8.790 8.900 8.620 8.640 133,752 -0.05(-0.58%)
Mar 17, 2023 8.800 8.910 8.400 8.690 899,506 -0.19(-2.14%)
Mar 16, 2023 8.720 9.000 8.720 8.880 217,891 +0.01(+0.11%)
Mar 15, 2023 8.620 8.895 8.610 8.870 204,749 -0.02(-0.22%)
Mar 14, 2023 8.880 9.010 8.780 8.890 267,948 +0.22(+2.54%)
Mar 13, 2023 8.740 8.750 8.400 8.670 210,397 -0.18(-2.03%)
Mar 10, 2023 8.880 8.980 8.765 8.850 167,800 -0.10(-1.12%)
Mar 09, 2023 9.140 9.210 8.910 8.950 158,698 -0.20(-2.19%)
Mar 08, 2023 9.230 9.260 9.050 9.150 133,886 -0.05(-0.54%)
Mar 07, 2023 9.240 9.320 9.080 9.200 197,535 -0.03(-0.33%)
Mar 06, 2023 9.390 9.400 9.130 9.230 173,861 -0.16(-1.70%)
Mar 03, 2023 9.400 9.460 9.310 9.390 135,402 +0.05(+0.54%)
Mar 02, 2023 9.360 9.520 9.330 9.340 108,981 -0.04(-0.43%)
Mar 01, 2023 9.140 9.430 8.750 9.380 188,545 +0.23(+2.51%)
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%)
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.