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 (%)
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%)
Oct 03, 2022 7.950 8.050 7.690 7.970 251,059 +0.16(+2.05%)
Sep 30, 2022 7.750 8.010 7.690 7.810 216,154 -0.01(-0.13%)
Sep 29, 2022 7.870 7.870 7.650 7.820 288,697 -0.16(-2.01%)
Sep 28, 2022 7.850 8.040 7.850 7.980 533,241 +0.20(+2.57%)
Sep 27, 2022 7.900 8.040 7.675 7.780 446,870 -0.05(-0.64%)
Sep 26, 2022 7.680 8.340 7.680 7.830 483,031 -0.07(-0.89%)
Sep 23, 2022 7.990 8.030 7.750 7.900 794,762 -0.13(-1.62%)
Sep 22, 2022 8.260 8.260 7.970 8.030 215,359 -0.29(-3.49%)
Sep 21, 2022 8.740 8.740 8.310 8.320 241,064 -0.39(-4.48%)
Sep 20, 2022 8.800 8.850 8.700 8.710 261,212 -0.12(-1.36%)
Sep 19, 2022 8.870 9.030 8.800 8.830 161,888 -0.19(-2.11%)
Sep 16, 2022 9.050 9.140 8.750 9.020 390,305 -0.15(-1.64%)
Sep 15, 2022 9.110 9.310 9.100 9.170 212,811 +0.00(+0.00%)
Sep 14, 2022 9.250 9.310 9.040 9.170 315,680 -0.10(-1.08%)
Sep 13, 2022 9.330 9.650 9.230 9.270 340,471 -0.33(-3.44%)
Sep 12, 2022 9.350 9.625 9.230 9.600 353,817 +0.24(+2.56%)
Sep 09, 2022 9.110 9.450 9.090 9.360 353,976 +0.31(+3.43%)
Sep 08, 2022 9.030 9.140 8.830 9.050 361,798 -0.09(-0.98%)
Sep 07, 2022 9.190 9.360 9.080 9.140 312,218 -0.09(-0.98%)
Sep 06, 2022 9.450 9.480 9.170 9.230 271,972 -0.13(-1.39%)
Sep 02, 2022 9.580 9.580 9.300 9.360 196,286 -0.07(-0.74%)
Sep 01, 2022 9.330 9.440 9.250 9.430 275,240 +0.02(+0.21%)
Aug 31, 2022 9.530 9.640 9.410 9.410 220,812 -0.15(-1.57%)
Aug 30, 2022 9.710 9.870 9.550 9.560 225,235 -0.13(-1.34%)
Aug 29, 2022 9.520 9.720 9.455 9.690 318,404 +0.07(+0.73%)
Aug 26, 2022 10.09 10.10 9.600 9.620 250,948 -0.50(-4.94%)
Aug 25, 2022 9.900 10.13 9.802 10.12 355,803 +0.30(+3.05%)
Aug 24, 2022 9.880 9.950 9.760 9.820 256,928 -0.15(-1.50%)
Aug 23, 2022 10.08 10.21 9.970 9.970 226,914 -0.18(-1.77%)
Aug 22, 2022 10.10 10.22 10.03 10.15 196,572 -0.12(-1.17%)
Aug 19, 2022 10.43 10.43 10.24 10.27 194,181 -0.25(-2.38%)
Aug 18, 2022 10.36 10.56 10.25 10.52 246,847 +0.12(+1.15%)
Aug 17, 2022 10.34 10.51 10.27 10.40 210,246 -0.03(-0.29%)
Aug 16, 2022 10.61 10.72 10.38 10.43 247,699 -0.18(-1.70%)
Aug 15, 2022 10.34 10.73 10.28 10.61 299,601 +0.16(+1.53%)
Aug 12, 2022 9.950 10.53 9.830 10.45 428,645 +0.53(+5.34%)
Aug 11, 2022 9.610 9.950 9.190 9.920 629,016 +0.41(+4.31%)
Aug 10, 2022 11.70 11.70 9.390 9.510 568,581 -1.92(-16.80%)
Aug 09, 2022 11.79 11.79 11.30 11.43 139,304 -0.42(-3.54%)
Aug 08, 2022 11.81 12.00 11.77 11.85 200,038 +0.07(+0.59%)
Aug 05, 2022 11.75 11.85 11.65 11.78 116,471 -0.04(-0.34%)
Aug 04, 2022 12.11 12.11 11.81 11.82 139,090 -0.26(-2.15%)
Aug 03, 2022 12.03 12.10 11.89 12.08 173,203 +0.13(+1.09%)
Aug 02, 2022 12.13 12.13 11.84 11.95 104,095 -0.16(-1.32%)
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.