Skip to main content

Accel Entertainment Inc (NY: ACEL )

11.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 11.61 11.67 11.49 11.50 214,977 -0.18(-1.54%)
Apr 23, 2024 11.54 11.74 11.54 11.68 157,187 +0.12(+1.04%)
Apr 22, 2024 11.44 11.64 11.44 11.56 177,577 +0.19(+1.67%)
Apr 19, 2024 11.24 11.43 11.21 11.37 203,745 +0.11(+0.98%)
Apr 18, 2024 11.28 11.36 11.20 11.26 212,615 -0.02(-0.18%)
Apr 17, 2024 11.39 11.48 11.25 11.28 202,361 +0.03(+0.27%)
Apr 16, 2024 10.84 11.29 10.77 11.25 288,015 +0.34(+3.12%)
Apr 15, 2024 11.07 11.13 10.91 10.91 192,049 -0.10(-0.91%)
Apr 12, 2024 11.12 11.17 10.98 11.01 221,395 -0.21(-1.87%)
Apr 11, 2024 11.15 11.22 11.00 11.22 247,294 +0.09(+0.81%)
Apr 10, 2024 11.43 11.51 11.07 11.13 315,823 -0.53(-4.55%)
Apr 09, 2024 11.67 11.75 11.63 11.66 158,262 -0.05(-0.43%)
Apr 08, 2024 11.72 11.77 11.69 11.71 133,755 +0.03(+0.26%)
Apr 05, 2024 11.59 11.76 11.59 11.68 146,319 +0.06(+0.52%)
Apr 04, 2024 11.99 12.00 11.60 11.62 181,789 -0.24(-2.02%)
Apr 03, 2024 11.64 11.87 11.64 11.86 211,226 +0.14(+1.19%)
Apr 02, 2024 11.75 11.78 11.57 11.72 253,038 -0.15(-1.26%)
Apr 01, 2024 11.79 11.91 11.77 11.87 274,907 +0.08(+0.68%)
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%)
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.