Accel Entertainment Inc (NY: ACEL )

10.39 +0.02 (+0.19%)
Streaming Delayed Price Updated: 1:08 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 10.43 10.52 10.33 10.37 174,996 +0.07(+0.68%)
Jul 11, 2024 10.25 10.39 10.22 10.30 205,241 +0.23(+2.28%)
Jul 10, 2024 9.910 10.08 9.880 10.07 135,540 +0.21(+2.13%)
Jul 09, 2024 10.00 10.03 9.840 9.860 114,637 -0.17(-1.69%)
Jul 08, 2024 9.990 10.11 9.990 10.03 124,329 +0.09(+0.91%)
Jul 05, 2024 9.980 10.01 9.810 9.940 179,285 -0.07(-0.70%)
Jul 03, 2024 10.02 10.11 9.940 10.01 98,801 +0.01(+0.10%)
Jul 02, 2024 9.960 10.03 9.950 10.00 159,591 +0.08(+0.81%)
Jul 01, 2024 10.30 10.33 9.910 9.920 194,733 -0.34(-3.31%)
Jun 28, 2024 10.27 10.35 10.24 10.26 351,697 +0.05(+0.49%)
Jun 27, 2024 10.13 10.21 10.11 10.21 135,644 +0.14(+1.39%)
Jun 26, 2024 9.990 10.15 9.990 10.07 157,615 +0.02(+0.20%)
Jun 25, 2024 10.13 10.16 9.930 10.05 224,904 -0.06(-0.59%)
Jun 24, 2024 10.16 10.21 10.07 10.11 149,404 -0.06(-0.59%)
Jun 21, 2024 10.02 10.18 10.02 10.17 312,824 +0.16(+1.60%)
Jun 20, 2024 9.740 10.08 9.740 10.01 200,361 +0.20(+2.04%)
Jun 18, 2024 9.810 9.920 9.750 9.810 202,743 -0.01(-0.10%)
Jun 17, 2024 9.830 9.930 9.725 9.820 218,354 -0.12(-1.21%)
Jun 14, 2024 9.960 10.02 9.825 9.940 366,488 -0.18(-1.78%)
Jun 13, 2024 10.37 10.42 10.02 10.12 490,097 -0.27(-2.60%)
Jun 12, 2024 10.58 10.60 10.39 10.39 193,110 +0.05(+0.48%)
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%)
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.