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

Accel Entertainment Inc (NY: ACEL )

9.910 -1.700 (-14.64%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Sep 30, 2020 10.94 11.31 10.52 10.71 243,479 -0.22(-2.01%)
Sep 29, 2020 11.25 11.25 10.69 10.93 297,992 -0.23(-2.06%)
Sep 28, 2020 10.86 11.37 10.50 11.16 309,615 +0.54(+5.08%)
Sep 25, 2020 10.66 11.17 10.51 10.62 500,900 -0.04(-0.38%)
Sep 24, 2020 11.28 11.92 10.50 10.66 2,026,357 +0.08(+0.76%)
Sep 23, 2020 11.69 11.78 10.40 10.58 744,281 -1.23(-10.41%)
Sep 22, 2020 13.15 13.30 11.61 11.81 742,224 -2.26(-16.06%)
Sep 21, 2020 13.29 14.18 13.25 14.07 395,804 +0.07(+0.50%)
Sep 18, 2020 14.50 14.50 13.92 14.00 620,400 -0.32(-2.23%)
Sep 17, 2020 14.04 14.62 13.87 14.32 350,804 +0.08(+0.56%)
Sep 16, 2020 14.54 14.94 14.16 14.24 375,493 -0.31(-2.13%)
Sep 15, 2020 13.39 15.11 13.35 14.55 686,046 +1.40(+10.65%)
Sep 14, 2020 12.89 13.20 12.89 13.15 289,708 +0.38(+2.98%)
Sep 11, 2020 13.61 13.61 12.62 12.77 214,700 -0.71(-5.27%)
Sep 10, 2020 13.56 13.79 13.29 13.48 484,217 +0.19(+1.43%)
Sep 09, 2020 13.00 13.85 12.87 13.29 678,536 +0.56(+4.40%)
Sep 08, 2020 12.73 13.22 12.28 12.73 338,571 +0.00(+0.00%)
Sep 04, 2020 13.05 13.31 12.65 12.73 339,900 +0.01(+0.08%)
Sep 03, 2020 13.12 13.24 12.64 12.72 375,716 -0.42(-3.20%)
Sep 02, 2020 11.97 13.39 11.97 13.14 723,544 +1.05(+8.68%)
Sep 01, 2020 11.96 12.44 11.81 12.09 1,132,440 +0.23(+1.94%)
Aug 31, 2020 12.05 12.05 11.55 11.86 451,337 -0.18(-1.50%)
Aug 28, 2020 12.26 12.39 12.01 12.04 478,200 +0.13(+1.09%)
Aug 27, 2020 11.77 12.37 11.71 11.91 320,961 +0.27(+2.32%)
Aug 26, 2020 11.77 11.86 11.59 11.64 283,318 -0.25(-2.10%)
Aug 25, 2020 12.50 12.50 11.84 11.89 357,036 -0.46(-3.72%)
Aug 24, 2020 12.39 12.49 11.76 12.35 662,473 +0.16(+1.31%)
Aug 21, 2020 11.56 12.21 11.56 12.19 533,500 +0.46(+3.92%)
Aug 20, 2020 10.72 11.77 10.72 11.73 1,015,975 +0.98(+9.12%)
Aug 19, 2020 10.70 10.89 10.54 10.75 292,672 +0.04(+0.37%)
Aug 18, 2020 10.96 11.21 10.66 10.71 351,184 -0.07(-0.65%)
Aug 17, 2020 10.25 11.12 10.15 10.78 753,818 +0.61(+6.00%)
Aug 14, 2020 9.670 10.24 9.590 10.17 355,100 +0.44(+4.52%)
Aug 13, 2020 9.840 10.07 9.680 9.730 231,946 -0.08(-0.82%)
Aug 12, 2020 10.32 10.33 9.790 9.810 333,355 -0.26(-2.58%)
Aug 11, 2020 10.18 10.33 9.940 10.07 373,377 +0.11(+1.10%)
Aug 10, 2020 10.24 10.67 9.620 9.960 530,900 -0.24(-2.35%)
Aug 07, 2020 9.100 10.48 8.820 10.20 678,100 +0.99(+10.75%)
Aug 06, 2020 7.530 9.350 7.530 9.210 902,260 +1.31(+16.58%)
Aug 05, 2020 7.940 7.980 7.650 7.900 245,271 +0.09(+1.15%)
Aug 04, 2020 7.780 7.810 7.340 7.810 348,611 +0.01(+0.13%)
Aug 03, 2020 8.050 8.050 7.410 7.800 723,721 -0.19(-2.38%)
Jul 31, 2020 8.240 8.300 7.910 7.990 323,700 -0.36(-4.31%)
Jul 30, 2020 8.570 8.570 8.310 8.350 196,498 -0.38(-4.35%)
Jul 29, 2020 8.870 8.920 8.640 8.730 167,749 -0.03(-0.34%)
Jul 28, 2020 8.500 8.840 8.500 8.760 241,461 +0.22(+2.58%)
Jul 27, 2020 8.830 8.900 8.050 8.540 279,932 -0.26(-2.95%)
Jul 24, 2020 8.780 8.840 8.590 8.800 204,900 -0.01(-0.11%)
Jul 23, 2020 8.700 8.910 8.585 8.810 501,982 +0.00(+0.00%)
Jul 22, 2020 9.110 9.150 8.720 8.810 631,178 -0.27(-2.97%)
Jul 21, 2020 9.480 9.530 9.050 9.080 294,879 -0.27(-2.89%)
Jul 20, 2020 9.290 9.410 9.090 9.350 354,801 +0.06(+0.65%)
Jul 17, 2020 9.720 9.720 9.110 9.290 720,100 -0.53(-5.40%)
Jul 16, 2020 9.770 9.870 9.480 9.820 310,288 -0.04(-0.41%)
Jul 15, 2020 9.690 10.27 9.580 9.860 590,776 +0.28(+2.92%)
Jul 14, 2020 9.470 9.720 9.290 9.580 510,582 +0.17(+1.81%)
Jul 13, 2020 9.620 9.791 9.330 9.410 490,464 +0.02(+0.21%)
Jul 10, 2020 9.010 9.410 8.980 9.390 269,200 +0.37(+4.10%)
Jul 09, 2020 8.800 9.040 8.580 9.020 248,292 +0.22(+2.50%)
Jul 08, 2020 8.940 9.110 8.440 8.800 316,431 -0.25(-2.76%)
Jul 07, 2020 9.050 9.170 8.870 9.050 137,554 -0.24(-2.58%)
Jul 06, 2020 9.460 9.460 9.230 9.290 205,174 +0.00(+0.00%)
Jul 02, 2020 9.580 9.670 9.220 9.290 278,100 -0.12(-1.28%)
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.