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 (%)
Mar 28, 2024 11.82 11.93 11.77 11.79 219,043 +0.02(+0.17%)
Mar 27, 2024 11.75 11.80 11.68 11.77 222,602 +0.10(+0.86%)
Mar 26, 2024 11.79 11.82 11.65 11.67 161,589 -0.02(-0.17%)
Mar 25, 2024 11.74 11.79 11.67 11.69 150,976 -0.01(-0.09%)
Mar 22, 2024 12.01 12.05 11.70 11.70 205,252 -0.28(-2.34%)
Mar 21, 2024 11.97 12.02 11.89 11.98 339,267 +0.05(+0.42%)
Mar 20, 2024 11.61 11.96 11.60 11.93 355,106 +0.29(+2.49%)
Mar 19, 2024 11.47 11.65 11.44 11.64 270,546 +0.16(+1.39%)
Mar 18, 2024 11.34 11.64 11.31 11.48 501,426 +0.14(+1.23%)
Mar 15, 2024 11.21 11.40 11.21 11.34 590,496 +0.06(+0.53%)
Mar 14, 2024 11.35 11.47 11.23 11.28 229,322 -0.12(-1.05%)
Mar 13, 2024 11.44 11.50 11.35 11.40 225,483 -0.01(-0.09%)
Mar 12, 2024 11.47 11.59 11.38 11.41 257,571 +0.01(+0.09%)
Mar 11, 2024 11.37 11.49 11.26 11.40 472,073 -0.05(-0.44%)
Mar 08, 2024 11.56 11.65 11.41 11.45 193,255 -0.01(-0.09%)
Mar 07, 2024 11.29 11.53 11.29 11.46 197,140 +0.24(+2.14%)
Mar 06, 2024 11.29 11.41 11.20 11.22 273,683 +0.04(+0.36%)
Mar 05, 2024 11.26 11.31 11.08 11.18 222,344 -0.13(-1.15%)
Mar 04, 2024 11.48 11.62 11.31 11.31 292,804 -0.18(-1.57%)
Mar 01, 2024 11.22 11.52 11.20 11.49 565,425 +0.16(+1.41%)
Feb 29, 2024 10.99 11.61 10.83 11.33 887,713 +0.78(+7.39%)
Feb 28, 2024 10.40 10.61 10.37 10.55 240,358 +0.05(+0.48%)
Feb 27, 2024 10.55 10.63 10.44 10.50 236,573 +0.03(+0.29%)
Feb 26, 2024 10.38 10.49 10.34 10.47 208,561 +0.04(+0.38%)
Feb 23, 2024 10.29 10.56 10.29 10.43 165,260 +0.11(+1.07%)
Feb 22, 2024 10.27 10.38 10.24 10.32 241,686 +0.02(+0.19%)
Feb 21, 2024 10.15 10.34 10.15 10.30 151,933 +0.13(+1.28%)
Feb 20, 2024 10.27 10.30 10.11 10.17 175,640 -0.24(-2.31%)
Feb 16, 2024 10.37 10.45 10.29 10.41 206,966 -0.06(-0.57%)
Feb 15, 2024 10.36 10.47 10.22 10.47 225,881 +0.19(+1.85%)
Feb 14, 2024 10.11 10.30 10.02 10.28 184,246 +0.25(+2.49%)
Feb 13, 2024 10.30 10.33 9.940 10.03 276,925 -0.62(-5.82%)
Feb 12, 2024 10.34 10.70 10.34 10.65 236,241 +0.31(+3.00%)
Feb 09, 2024 10.30 10.38 10.24 10.34 176,722 +0.13(+1.27%)
Feb 08, 2024 10.11 10.25 10.11 10.21 278,077 +0.11(+1.09%)
Feb 07, 2024 10.09 10.16 10.04 10.10 137,298 -0.01(-0.10%)
Feb 06, 2024 9.890 10.22 9.890 10.11 196,748 +0.14(+1.40%)
Feb 05, 2024 9.930 10.03 9.830 9.970 187,223 -0.11(-1.09%)
Feb 02, 2024 10.37 10.37 10.08 10.08 233,842 -0.42(-4.00%)
Feb 01, 2024 10.35 10.52 10.30 10.50 326,955 +0.25(+2.44%)
Jan 31, 2024 10.41 10.50 10.25 10.25 277,934 -0.19(-1.82%)
Jan 30, 2024 10.55 10.58 10.43 10.44 178,601 -0.17(-1.60%)
Jan 29, 2024 10.51 10.64 10.45 10.61 165,649 +0.07(+0.66%)
Jan 26, 2024 10.56 10.63 10.51 10.54 210,395 +0.04(+0.38%)
Jan 25, 2024 10.50 10.59 10.41 10.50 277,286 +0.16(+1.55%)
Jan 24, 2024 10.42 10.42 10.29 10.34 211,467 +0.05(+0.49%)
Jan 23, 2024 10.26 10.35 10.22 10.29 222,771 +0.14(+1.38%)
Jan 22, 2024 10.16 10.29 10.10 10.15 200,353 +0.05(+0.50%)
Jan 19, 2024 10.13 10.26 9.970 10.10 294,212 +0.02(+0.20%)
Jan 18, 2024 9.920 10.09 9.880 10.08 259,051 +0.17(+1.72%)
Jan 17, 2024 9.900 10.09 9.895 9.910 304,790 -0.04(-0.40%)
Jan 16, 2024 9.800 9.950 9.800 9.950 214,775 +0.05(+0.51%)
Jan 12, 2024 10.05 10.11 9.900 9.900 207,253 -0.04(-0.40%)
Jan 11, 2024 10.02 10.04 9.885 9.940 449,893 -0.12(-1.19%)
Jan 10, 2024 9.790 10.06 9.790 10.06 333,248 +0.23(+2.34%)
Jan 09, 2024 9.950 9.960 9.810 9.830 269,581 -0.13(-1.31%)
Jan 08, 2024 9.870 9.980 9.870 9.960 216,530 +0.11(+1.12%)
Jan 05, 2024 9.800 9.960 9.760 9.850 297,038 +0.02(+0.20%)
Jan 04, 2024 9.930 9.930 9.780 9.830 201,109 -0.06(-0.61%)
Jan 03, 2024 10.28 10.28 9.874 9.890 236,082 -0.45(-4.35%)
Jan 02, 2024 10.22 10.48 10.20 10.34 265,947 +0.07(+0.68%)
Dec 29, 2023 10.44 10.44 10.25 10.27 225,021 -0.17(-1.63%)
Dec 28, 2023 10.33 10.48 10.33 10.44 164,649 +0.07(+0.68%)
Dec 27, 2023 10.30 10.38 10.26 10.37 176,550 +0.03(+0.29%)
Dec 26, 2023 10.18 10.39 10.18 10.34 161,737 +0.08(+0.78%)
Dec 22, 2023 10.35 10.39 10.25 10.26 155,321 -0.01(-0.10%)
Dec 21, 2023 10.15 10.28 10.14 10.27 225,920 +0.17(+1.68%)
Dec 20, 2023 10.28 10.39 10.07 10.10 311,035 -0.19(-1.85%)
Dec 19, 2023 10.07 10.31 10.00 10.29 228,730 +0.32(+3.21%)
Dec 18, 2023 10.00 10.02 9.935 9.970 261,582 +0.02(+0.20%)
Dec 15, 2023 10.23 10.23 9.910 9.950 546,697 -0.20(-1.97%)
Dec 14, 2023 10.25 10.40 9.975 10.15 493,408 +0.04(+0.40%)
Dec 13, 2023 9.850 10.12 9.770 10.11 342,763 +0.28(+2.85%)
Dec 12, 2023 9.940 9.950 9.720 9.830 242,034 -0.11(-1.11%)
Dec 11, 2023 10.15 10.22 9.930 9.940 294,118 -0.21(-2.07%)
Dec 08, 2023 9.980 10.15 9.970 10.15 266,751 +0.16(+1.60%)
Dec 07, 2023 9.960 10.00 9.900 9.990 239,306 +0.03(+0.30%)
Dec 06, 2023 10.09 10.22 9.920 9.960 201,116 -0.09(-0.90%)
Dec 05, 2023 10.03 10.16 10.02 10.05 289,789 -0.05(-0.50%)
Dec 04, 2023 10.12 10.24 10.05 10.10 338,786 -0.10(-0.98%)
Dec 01, 2023 10.07 10.25 10.05 10.20 370,289 +0.06(+0.59%)
Nov 30, 2023 10.20 10.27 10.08 10.14 424,434 -0.05(-0.49%)
Nov 29, 2023 10.19 10.49 10.18 10.19 354,190 +0.12(+1.19%)
Nov 28, 2023 10.16 10.19 10.02 10.07 1,277,799 -0.14(-1.37%)
Nov 27, 2023 10.29 10.36 10.14 10.21 431,472 -0.15(-1.45%)
Nov 24, 2023 10.23 10.46 10.08 10.36 319,121 +0.17(+1.67%)
Nov 22, 2023 10.22 10.36 10.15 10.19 580,117 +0.07(+0.69%)
Nov 21, 2023 10.40 10.46 10.11 10.12 326,375 -0.29(-2.79%)
Nov 20, 2023 10.50 10.61 10.32 10.41 569,570 -0.06(-0.57%)
Nov 17, 2023 10.58 10.67 10.45 10.47 395,789 -0.13(-1.23%)
Nov 16, 2023 10.84 10.88 10.53 10.60 310,356 -0.24(-2.21%)
Nov 15, 2023 11.00 11.09 10.83 10.84 187,258 -0.23(-2.08%)
Nov 14, 2023 10.99 11.12 10.84 11.07 306,579 +0.43(+4.04%)
Nov 13, 2023 10.72 10.79 10.64 10.64 145,819 -0.10(-0.93%)
Nov 10, 2023 10.58 10.82 10.52 10.74 214,650 +0.14(+1.32%)
Nov 09, 2023 10.81 11.00 10.54 10.60 304,375 -0.33(-3.02%)
Nov 08, 2023 10.69 11.08 10.16 10.93 467,340 +0.59(+5.71%)
Nov 07, 2023 10.28 10.38 10.25 10.34 421,864 -0.04(-0.39%)
Nov 06, 2023 10.38 10.44 10.31 10.38 192,265 +0.00(+0.00%)
Nov 03, 2023 10.31 10.50 10.29 10.38 288,570 +0.27(+2.67%)
Nov 02, 2023 10.00 10.11 9.940 10.11 240,015 +0.23(+2.33%)
Nov 01, 2023 9.850 9.990 9.790 9.880 220,243 +0.03(+0.30%)
Oct 31, 2023 9.870 9.940 9.760 9.850 232,006 -0.03(-0.30%)
Oct 30, 2023 9.790 9.910 9.705 9.880 252,659 +0.14(+1.44%)
Oct 27, 2023 9.790 9.860 9.640 9.740 264,552 -0.04(-0.41%)
Oct 26, 2023 10.03 10.08 9.740 9.780 241,954 -0.20(-2.00%)
Oct 25, 2023 10.22 10.34 9.960 9.980 207,202 -0.33(-3.20%)
Oct 24, 2023 10.29 10.46 10.28 10.31 182,059 +0.08(+0.78%)
Oct 23, 2023 10.12 10.45 10.12 10.23 252,635 +0.10(+0.99%)
Oct 20, 2023 10.20 10.21 10.10 10.13 317,952 -0.06(-0.59%)
Oct 19, 2023 10.18 10.33 10.15 10.19 251,857 +0.04(+0.39%)
Oct 18, 2023 10.17 10.26 10.14 10.15 221,529 -0.13(-1.26%)
Oct 17, 2023 10.11 10.36 10.10 10.28 327,738 +0.12(+1.18%)
Oct 16, 2023 10.29 10.32 10.12 10.16 417,968 -0.06(-0.59%)
Oct 13, 2023 10.40 10.55 10.20 10.22 318,412 -0.25(-2.39%)
Oct 12, 2023 10.92 10.92 10.43 10.47 280,502 -0.41(-3.77%)
Oct 11, 2023 11.03 11.05 10.82 10.88 176,287 -0.09(-0.82%)
Oct 10, 2023 11.06 11.17 10.96 10.97 281,877 -0.04(-0.36%)
Oct 09, 2023 10.85 11.15 10.79 11.01 221,505 +0.12(+1.10%)
Oct 06, 2023 10.72 11.06 10.72 10.89 223,220 +0.13(+1.21%)
Oct 05, 2023 10.66 10.81 10.62 10.76 262,264 +0.01(+0.09%)
Oct 04, 2023 10.73 10.83 10.63 10.75 229,864 +0.00(+0.00%)
Oct 03, 2023 10.71 10.80 10.69 10.75 230,687 -0.06(-0.56%)
Oct 02, 2023 10.92 10.96 10.64 10.81 387,138 -0.14(-1.28%)
Sep 29, 2023 10.94 11.06 10.91 10.95 320,279 +0.04(+0.37%)
Sep 28, 2023 10.68 10.93 10.66 10.91 232,581 +0.24(+2.25%)
Sep 27, 2023 10.77 10.93 10.65 10.67 289,235 -0.05(-0.47%)
Sep 26, 2023 10.71 10.84 10.66 10.72 333,856 -0.04(-0.37%)
Sep 25, 2023 10.75 10.84 10.72 10.76 247,600 -0.08(-0.74%)
Sep 22, 2023 10.86 10.94 10.76 10.84 223,490 +0.02(+0.18%)
Sep 21, 2023 10.92 10.98 10.75 10.82 252,161 -0.21(-1.90%)
Sep 20, 2023 11.15 11.24 11.03 11.03 453,051 -0.12(-1.08%)
Sep 19, 2023 11.01 11.20 11.01 11.15 272,264 +0.15(+1.36%)
Sep 18, 2023 10.77 11.09 10.77 11.00 364,474 +0.24(+2.23%)
Sep 15, 2023 11.09 11.09 10.62 10.76 812,900 -0.37(-3.32%)
Sep 14, 2023 11.04 11.23 11.02 11.13 322,511 +0.16(+1.46%)
Sep 13, 2023 11.24 11.29 10.96 10.97 405,596 -0.31(-2.75%)
Sep 12, 2023 11.37 11.47 11.27 11.28 217,503 -0.05(-0.44%)
Sep 11, 2023 11.50 11.55 11.31 11.33 278,594 -0.08(-0.70%)
Sep 08, 2023 11.59 11.62 11.40 11.41 279,041 -0.20(-1.72%)
Sep 07, 2023 11.69 11.78 11.60 11.61 372,519 -0.08(-0.68%)
Sep 06, 2023 11.56 11.76 11.54 11.69 252,057 +0.13(+1.12%)
Sep 05, 2023 11.87 11.88 11.47 11.56 287,504 -0.31(-2.61%)
Sep 01, 2023 11.93 11.98 11.71 11.87 224,033 -0.02(-0.17%)
Aug 31, 2023 11.72 11.95 11.70 11.89 269,591 +0.19(+1.62%)
Aug 30, 2023 11.64 11.74 11.57 11.70 251,407 -0.03(-0.26%)
Aug 29, 2023 11.69 11.97 11.37 11.73 1,912,183 +0.04(+0.34%)
Aug 28, 2023 11.37 11.71 11.37 11.69 284,127 +0.32(+2.81%)
Aug 25, 2023 11.46 11.56 11.30 11.37 254,015 -0.03(-0.26%)
Aug 24, 2023 11.25 11.45 11.19 11.40 294,977 +0.10(+0.88%)
Aug 23, 2023 10.98 11.52 10.98 11.30 434,389 +0.37(+3.39%)
Aug 22, 2023 10.93 11.01 10.92 10.93 131,924 +0.04(+0.37%)
Aug 21, 2023 10.74 10.95 10.65 10.89 157,520 +0.14(+1.30%)
Aug 18, 2023 10.49 10.80 10.30 10.75 260,970 +0.17(+1.61%)
Aug 17, 2023 10.79 10.86 10.56 10.58 207,784 -0.22(-2.04%)
Aug 16, 2023 11.01 11.12 10.80 10.80 172,265 -0.23(-2.09%)
Aug 15, 2023 11.13 11.13 10.94 11.03 241,628 -0.27(-2.39%)
Aug 14, 2023 11.37 11.37 11.28 11.30 154,712 -0.10(-0.88%)
Aug 11, 2023 11.34 11.52 11.30 11.40 230,385 +0.06(+0.53%)
Aug 10, 2023 11.44 11.47 11.33 11.34 178,503 -0.04(-0.35%)
Aug 09, 2023 11.37 11.46 11.33 11.38 183,570 -0.04(-0.35%)
Aug 08, 2023 11.39 11.43 11.13 11.42 325,526 -0.04(-0.35%)
Aug 07, 2023 12.00 12.01 11.45 11.46 386,902 -0.55(-4.58%)
Aug 04, 2023 11.53 12.05 11.45 12.01 663,309 +0.86(+7.71%)
Aug 03, 2023 11.02 11.15 10.89 11.15 269,690 +0.04(+0.36%)
Aug 02, 2023 11.12 11.21 11.09 11.11 129,504 -0.10(-0.89%)
Aug 01, 2023 11.30 11.34 11.18 11.21 190,839 -0.19(-1.67%)
Jul 31, 2023 11.28 11.43 11.24 11.40 297,589 +0.15(+1.33%)
Jul 28, 2023 11.18 11.31 11.15 11.25 674,019 +0.15(+1.35%)
Jul 27, 2023 11.44 11.44 11.06 11.10 232,897 -0.26(-2.29%)
Jul 26, 2023 11.30 11.40 11.22 11.36 168,640 +0.05(+0.44%)
Jul 25, 2023 11.31 11.38 11.25 11.31 157,654 -0.08(-0.70%)
Jul 24, 2023 11.36 11.42 11.29 11.39 190,090 +0.02(+0.18%)
Jul 21, 2023 11.50 11.54 11.30 11.37 199,528 -0.03(-0.26%)
Jul 20, 2023 11.37 11.51 11.24 11.40 251,529 +0.01(+0.09%)
Jul 19, 2023 11.37 11.39 11.18 11.39 242,281 +0.06(+0.53%)
Jul 18, 2023 11.03 11.34 11.03 11.33 333,490 +0.25(+2.26%)
Jul 17, 2023 10.91 11.08 10.86 11.08 275,202 +0.23(+2.12%)
Jul 14, 2023 10.90 10.94 10.67 10.85 268,703 -0.14(-1.27%)
Jul 13, 2023 11.11 11.25 10.97 10.99 273,779 -0.03(-0.27%)
Jul 12, 2023 10.75 11.03 10.75 11.02 341,540 +0.32(+2.99%)
Jul 11, 2023 10.58 10.72 10.51 10.70 170,319 +0.12(+1.13%)
Jul 10, 2023 10.44 10.62 10.44 10.58 148,362 +0.14(+1.34%)
Jul 07, 2023 10.31 10.50 10.31 10.44 225,636 +0.15(+1.46%)
Jul 06, 2023 10.28 10.37 10.15 10.29 210,829 -0.12(-1.15%)
Jul 05, 2023 10.57 10.57 10.40 10.41 177,459 -0.23(-2.16%)
Jul 03, 2023 10.55 10.67 10.49 10.64 105,272 +0.08(+0.76%)
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 +0.78(+8.64%)
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.