Skip to main content

Accel Entertainment Inc (NY: ACEL )

10.51 +0.17 (+1.64%)
Streaming Delayed Price Updated: 10:54 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 10.16 10.36 10.10 10.34 181,806 +0.14(+1.37%)
Jun 10, 2024 10.08 10.25 10.07 10.20 217,660 +0.04(+0.39%)
Jun 07, 2024 10.05 10.24 10.03 10.16 211,087 +0.05(+0.49%)
Jun 06, 2024 10.10 10.17 10.04 10.11 145,774 -0.04(-0.39%)
Jun 05, 2024 10.15 10.17 10.10 10.15 194,815 +0.01(+0.10%)
Jun 04, 2024 10.05 10.15 9.980 10.14 351,094 +0.07(+0.70%)
Jun 03, 2024 10.03 10.13 9.905 10.07 305,177 +0.16(+1.61%)
May 31, 2024 9.640 9.960 9.630 9.910 439,406 +0.32(+3.34%)
May 30, 2024 9.600 9.675 9.525 9.590 228,566 +0.05(+0.52%)
May 29, 2024 9.470 9.590 9.370 9.540 263,027 -0.05(-0.52%)
May 28, 2024 9.500 9.630 9.475 9.590 320,219 -0.02(-0.21%)
May 24, 2024 9.590 9.700 9.510 9.610 284,758 +0.09(+0.95%)
May 23, 2024 9.790 9.810 9.470 9.520 297,486 -0.29(-2.96%)
May 22, 2024 10.01 10.07 9.800 9.810 209,541 -0.22(-2.19%)
May 21, 2024 9.920 10.03 9.880 10.03 263,530 +0.10(+1.01%)
May 20, 2024 10.12 10.18 9.835 9.930 341,228 -0.17(-1.68%)
May 17, 2024 10.26 10.27 10.06 10.10 308,796 -0.08(-0.79%)
May 16, 2024 9.860 10.19 9.780 10.18 651,616 +0.35(+3.56%)
May 15, 2024 9.930 9.940 9.630 9.830 597,399 -0.01(-0.10%)
May 14, 2024 10.07 10.13 9.705 9.840 424,347 -0.13(-1.30%)
May 13, 2024 10.06 10.10 9.890 9.970 393,685 -0.04(-0.40%)
May 10, 2024 9.950 10.18 9.740 10.01 550,495 +0.10(+1.01%)
May 09, 2024 11.26 11.38 9.540 9.910 1,505,889 -1.70(-14.64%)
May 08, 2024 11.41 11.65 11.37 11.61 299,220 +0.11(+0.96%)
May 07, 2024 11.51 11.62 11.49 11.50 232,271 +0.03(+0.26%)
May 06, 2024 11.53 11.58 11.36 11.47 234,904 +0.04(+0.35%)
May 03, 2024 11.23 11.57 11.13 11.43 637,078 +0.41(+3.72%)
May 02, 2024 11.02 11.03 10.85 11.02 276,603 +0.15(+1.38%)
May 01, 2024 10.74 10.96 10.70 10.87 305,230 +0.13(+1.21%)
Apr 30, 2024 11.03 11.03 10.74 10.74 255,836 -0.37(-3.33%)
Apr 29, 2024 11.26 11.29 11.08 11.11 165,391 -0.08(-0.71%)
Apr 26, 2024 11.33 11.34 11.18 11.19 145,570 -0.11(-0.97%)
Apr 25, 2024 11.37 11.41 11.27 11.30 255,060 -0.20(-1.74%)
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%)
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.