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

Accel Entertainment Inc (NY: ACEL )

11.57 +0.04 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 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 (%)
Sep 27, 2024 11.63 11.68 11.50 11.57 105,859 +0.04(+0.35%)
Sep 26, 2024 11.69 11.71 11.51 11.53 123,917 -0.03(-0.26%)
Sep 25, 2024 11.65 11.69 11.51 11.56 192,251 -0.06(-0.52%)
Sep 24, 2024 11.89 11.89 11.61 11.62 107,949 -0.20(-1.69%)
Sep 23, 2024 11.94 11.97 11.76 11.82 124,747 -0.11(-0.92%)
Sep 20, 2024 12.16 12.16 11.90 11.93 590,844 -0.16(-1.32%)
Sep 19, 2024 12.30 12.30 11.96 12.09 166,612 +0.13(+1.09%)
Sep 18, 2024 11.84 12.17 11.81 11.96 226,573 -0.02(-0.17%)
Sep 17, 2024 11.87 12.07 11.87 11.98 178,635 +0.24(+2.04%)
Sep 16, 2024 11.64 11.77 11.60 11.74 178,397 +0.09(+0.77%)
Sep 13, 2024 11.50 11.72 11.45 11.65 230,499 +0.23(+2.01%)
Sep 12, 2024 11.35 11.49 11.30 11.42 190,640 +0.16(+1.42%)
Sep 11, 2024 11.22 11.30 11.09 11.26 122,313 -0.04(-0.35%)
Sep 10, 2024 11.22 11.31 11.09 11.30 168,830 +0.11(+0.98%)
Sep 09, 2024 11.21 11.34 11.12 11.19 189,625 +0.01(+0.09%)
Sep 06, 2024 11.49 11.50 11.07 11.18 210,518 -0.33(-2.87%)
Sep 05, 2024 11.56 11.67 11.46 11.51 171,269 +0.02(+0.17%)
Sep 04, 2024 11.32 11.63 11.32 11.49 892,824 +0.13(+1.14%)
Sep 03, 2024 11.53 11.66 11.35 11.36 252,866 -0.30(-2.57%)
Aug 30, 2024 11.73 11.74 11.61 11.66 456,441 -0.04(-0.34%)
Aug 29, 2024 11.67 11.77 11.60 11.70 204,682 +0.08(+0.69%)
Aug 28, 2024 11.75 11.92 11.54 11.62 397,362 +0.08(+0.69%)
Aug 27, 2024 11.46 11.67 11.43 11.54 115,927 +0.08(+0.70%)
Aug 26, 2024 11.54 11.56 11.36 11.46 139,410 +0.00(+0.00%)
Aug 23, 2024 11.28 11.58 11.21 11.46 153,701 +0.29(+2.60%)
Aug 22, 2024 11.27 11.29 11.12 11.17 89,047 -0.10(-0.89%)
Aug 21, 2024 11.24 11.33 11.16 11.27 108,527 +0.12(+1.08%)
Aug 20, 2024 11.22 11.28 11.14 11.15 141,805 -0.12(-1.06%)
Aug 19, 2024 11.11 11.27 11.09 11.27 92,290 +0.16(+1.44%)
Aug 16, 2024 10.98 11.15 10.92 11.11 105,851 +0.08(+0.73%)
Aug 15, 2024 11.09 11.13 10.87 11.03 204,193 +0.19(+1.75%)
Aug 14, 2024 10.97 10.98 10.75 10.84 105,155 -0.10(-0.91%)
Aug 13, 2024 10.81 10.95 10.73 10.94 143,197 +0.18(+1.67%)
Aug 12, 2024 10.79 10.88 10.68 10.76 176,043 -0.08(-0.74%)
Aug 09, 2024 10.85 10.90 10.76 10.84 134,481 -0.05(-0.46%)
Aug 08, 2024 10.68 10.90 10.65 10.89 162,843 +0.28(+2.64%)
Aug 07, 2024 10.65 10.73 10.50 10.61 185,937 +0.05(+0.47%)
Aug 06, 2024 10.42 10.65 10.39 10.56 177,553 +0.11(+1.05%)
Aug 05, 2024 10.35 10.64 10.30 10.45 218,831 -0.43(-3.95%)
Aug 02, 2024 11.12 11.29 10.85 10.88 354,455 -0.66(-5.72%)
Aug 01, 2024 12.16 12.20 11.31 11.54 510,805 -0.66(-5.41%)
Jul 31, 2024 11.75 12.61 11.43 12.20 866,824 +1.12(+10.11%)
Jul 30, 2024 10.96 11.17 10.96 11.08 192,581 +0.12(+1.09%)
Jul 29, 2024 10.90 11.04 10.86 10.96 195,133 +0.06(+0.55%)
Jul 26, 2024 10.73 10.92 10.69 10.90 204,592 +0.31(+2.93%)
Jul 25, 2024 10.41 10.65 10.41 10.59 234,521 +0.26(+2.52%)
Jul 24, 2024 10.41 10.51 10.33 10.33 164,142 -0.12(-1.15%)
Jul 23, 2024 10.37 10.52 10.33 10.45 159,695 +0.07(+0.67%)
Jul 22, 2024 10.22 10.39 10.22 10.38 216,310 +0.16(+1.57%)
Jul 19, 2024 10.32 10.39 10.20 10.22 181,684 -0.09(-0.87%)
Jul 18, 2024 10.42 10.52 10.31 10.31 170,501 -0.15(-1.43%)
Jul 17, 2024 10.31 10.49 10.30 10.46 212,915 +0.02(+0.19%)
Jul 16, 2024 10.64 10.64 10.26 10.44 356,496 -0.03(-0.29%)
Jul 15, 2024 10.42 10.48 10.36 10.47 226,798 +0.10(+0.96%)
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%)
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%)
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%)
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%)
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.