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

Accel Entertainment, Inc. (NY:ACEL)

11.64 +0.24 (+2.11%)
Streaming Delayed Price Updated: 12:01 PM EDT, May 12, 2025 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 (%)
May 09, 2025 11.36 11.45 11.29 11.40 267,015 +0.02(+0.18%)
May 08, 2025 11.60 11.69 11.37 11.38 437,417 -0.19(-1.64%)
May 07, 2025 11.31 11.63 11.30 11.57 743,620 +0.31(+2.75%)
May 06, 2025 11.50 11.76 10.97 11.26 775,741 +0.51(+4.74%)
May 05, 2025 10.54 10.78 10.54 10.75 521,178 +0.10(+0.94%)
May 02, 2025 10.52 10.65 10.45 10.65 412,231 +0.14(+1.33%)
May 01, 2025 10.41 10.52 10.25 10.51 542,654 +0.21(+2.04%)
Apr 30, 2025 10.57 10.92 10.16 10.30 954,686 -0.79(-7.12%)
Apr 29, 2025 11.05 11.14 11.01 11.09 216,947 -0.02(-0.18%)
Apr 28, 2025 11.08 11.13 10.93 11.11 351,115 +0.02(+0.18%)
Apr 25, 2025 11.16 11.23 10.99 11.09 320,305 -0.16(-1.42%)
Apr 24, 2025 11.18 11.27 11.09 11.25 470,520 +0.08(+0.72%)
Apr 23, 2025 11.46 11.56 11.08 11.17 512,346 -0.13(-1.15%)
Apr 22, 2025 11.16 11.31 11.04 11.30 506,955 +0.29(+2.63%)
Apr 21, 2025 11.03 11.09 10.88 11.01 327,105 -0.04(-0.36%)
Apr 17, 2025 11.16 11.31 11.01 11.05 345,406 -0.15(-1.34%)
Apr 16, 2025 11.23 11.30 11.10 11.20 343,009 -0.06(-0.53%)
Apr 15, 2025 11.00 11.28 10.94 11.26 380,774 +0.23(+2.09%)
Apr 14, 2025 11.01 11.07 10.79 11.03 574,587 +0.07(+0.64%)
Apr 11, 2025 10.65 10.98 10.65 10.96 653,529 +0.22(+2.05%)
Apr 10, 2025 10.52 10.85 10.49 10.74 927,193 +0.04(+0.37%)
Apr 09, 2025 9.900 10.89 9.900 10.70 863,328 +0.72(+7.21%)
Apr 08, 2025 10.05 10.28 9.800 9.980 1,052,812 +0.17(+1.73%)
Apr 07, 2025 9.220 9.950 9.170 9.810 995,497 +0.24(+2.51%)
Apr 04, 2025 9.300 9.650 9.015 9.570 1,115,959 -0.12(-1.24%)
Apr 03, 2025 9.790 9.870 9.560 9.690 391,102 -0.53(-5.19%)
Apr 02, 2025 9.900 10.23 9.900 10.22 254,913 +0.22(+2.20%)
Apr 01, 2025 9.940 10.01 9.840 10.00 305,081 +0.08(+0.81%)
Mar 31, 2025 9.800 9.980 9.725 9.920 366,103 -0.05(-0.50%)
Mar 28, 2025 10.21 10.23 9.900 9.970 266,794 -0.27(-2.64%)
Mar 27, 2025 10.22 10.26 10.15 10.24 251,268 +0.02(+0.20%)
Mar 26, 2025 10.16 10.23 10.12 10.22 219,783 +0.10(+0.99%)
Mar 25, 2025 10.14 10.21 10.10 10.12 240,271 -0.05(-0.49%)
Mar 24, 2025 10.03 10.21 10.00 10.17 218,276 +0.25(+2.52%)
Mar 21, 2025 9.900 9.950 9.750 9.920 669,237 -0.11(-1.10%)
Mar 20, 2025 9.990 10.23 9.990 10.03 436,837 -0.06(-0.59%)
Mar 19, 2025 9.910 10.14 9.845 10.09 300,317 +0.18(+1.82%)
Mar 18, 2025 9.820 9.975 9.750 9.910 506,069 +0.09(+0.92%)
Mar 17, 2025 9.790 9.960 9.750 9.820 269,330 +0.00(+0.00%)
Mar 14, 2025 9.750 9.880 9.660 9.820 247,223 +0.21(+2.19%)
Mar 13, 2025 9.960 9.970 9.610 9.610 376,880 -0.32(-3.22%)
Mar 12, 2025 9.990 10.05 9.755 9.930 359,683 -0.01(-0.10%)
Mar 11, 2025 10.00 10.06 9.850 9.940 385,909 -0.06(-0.60%)
Mar 10, 2025 10.00 10.09 9.891 10.00 468,174 -0.14(-1.38%)
Mar 07, 2025 10.17 10.26 9.880 10.14 402,685 -0.03(-0.29%)
Mar 06, 2025 10.27 10.39 10.16 10.17 416,292 -0.26(-2.49%)
Mar 05, 2025 10.37 10.52 10.31 10.43 716,024 +0.09(+0.87%)
Mar 04, 2025 10.48 10.52 10.28 10.34 407,282 -0.32(-3.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.