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

Accel Entertainment Inc (NY: ACEL )

9.930 +0.020 (+0.20%)
Streaming Delayed Price Updated: 11:30 AM EDT, May 10, 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 (%)
Jun 30, 2023 10.61 10.64 10.48 10.56 261,808 +0.04(+0.38%)
Jun 29, 2023 10.25 10.67 10.25 10.52 339,528 +0.30(+2.94%)
Jun 28, 2023 10.19 10.28 10.12 10.22 980,530 +0.03(+0.29%)
Jun 27, 2023 10.20 10.29 10.08 10.19 199,214 +0.00(+0.00%)
Jun 26, 2023 10.23 10.35 10.16 10.19 270,174 -0.09(-0.88%)
Jun 23, 2023 10.19 10.38 10.17 10.28 735,556 -0.01(-0.10%)
Jun 22, 2023 10.06 10.37 10.06 10.29 474,336 +0.24(+2.39%)
Jun 21, 2023 9.710 10.05 9.680 10.05 626,291 +0.29(+2.97%)
Jun 20, 2023 9.710 9.820 9.670 9.760 227,540 -0.02(-0.20%)
Jun 16, 2023 9.940 9.940 9.720 9.780 621,509 -0.03(-0.31%)
Jun 15, 2023 9.740 9.855 9.690 9.810 259,879 +0.04(+0.41%)
Jun 14, 2023 9.980 9.980 9.730 9.770 224,935 -0.17(-1.71%)
Jun 13, 2023 9.940 10.06 9.880 9.940 282,329 +0.01(+0.10%)
Jun 12, 2023 9.800 10.01 9.780 9.930 330,676 +0.13(+1.33%)
Jun 09, 2023 9.960 10.03 9.780 9.800 137,073 -0.19(-1.90%)
Jun 08, 2023 10.00 10.11 9.890 9.990 213,482 -0.04(-0.40%)
Jun 07, 2023 9.860 10.05 9.860 10.03 524,223 +0.17(+1.72%)
Jun 06, 2023 9.550 9.910 9.550 9.860 450,685 +0.32(+3.35%)
Jun 05, 2023 9.580 9.600 9.480 9.540 225,763 -0.12(-1.24%)
Jun 02, 2023 9.490 9.690 9.460 9.660 536,153 +0.32(+3.43%)
Jun 01, 2023 9.320 9.440 9.175 9.340 339,208 +0.01(+0.11%)
May 31, 2023 9.120 9.360 8.930 9.330 576,737 +0.17(+1.86%)
May 30, 2023 9.400 9.480 9.150 9.160 185,646 -0.19(-2.03%)
May 26, 2023 9.270 9.420 9.260 9.350 212,380 +0.07(+0.75%)
May 25, 2023 9.300 9.410 9.270 9.280 245,281 -0.02(-0.22%)
May 24, 2023 9.410 9.410 9.240 9.300 137,879 -0.16(-1.69%)
May 23, 2023 9.470 9.530 9.380 9.460 209,187 -0.04(-0.42%)
May 22, 2023 9.410 9.570 9.410 9.500 180,642 +0.10(+1.06%)
May 19, 2023 9.500 9.500 9.245 9.400 236,752 -0.04(-0.42%)
May 18, 2023 9.320 9.480 9.307 9.440 232,026 +0.11(+1.18%)
May 17, 2023 9.180 9.470 9.150 9.330 254,469 +0.18(+1.97%)
May 16, 2023 9.290 9.340 9.121 9.150 137,233 -0.28(-2.97%)
May 15, 2023 9.170 9.430 9.100 9.430 171,213 +0.32(+3.51%)
May 12, 2023 9.230 9.230 9.060 9.110 238,262 -0.08(-0.87%)
May 11, 2023 9.080 9.190 8.950 9.190 265,152 +0.02(+0.22%)
May 10, 2023 9.100 9.230 8.970 9.170 234,571 +0.17(+1.89%)
May 09, 2023 8.990 9.080 8.840 9.000 152,985 -0.03(-0.33%)
May 08, 2023 9.270 9.270 8.890 9.030 222,551 -0.22(-2.38%)
May 05, 2023 9.490 9.490 8.970 9.250 380,354 -0.15(-1.60%)
May 04, 2023 8.520 9.700 8.310 9.400 588,636 +0.86(+10.07%)
May 03, 2023 8.770 8.870 8.520 8.540 189,407 -0.22(-2.51%)
May 02, 2023 9.040 9.070 8.750 8.760 198,736 -0.33(-3.63%)
May 01, 2023 8.840 9.105 8.840 9.090 181,449 +0.24(+2.71%)
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%)
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.