Skip to main content

Accel Entertainment Inc (NY: ACEL )

11.04 -0.31 (-2.73%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 11.36 11.57 11.03 11.04 212,879 -0.31(-2.73%)
Oct 30, 2024 11.43 11.54 11.34 11.35 116,485 -0.12(-1.05%)
Oct 29, 2024 11.25 11.50 11.25 11.47 104,954 +0.11(+0.97%)
Oct 28, 2024 11.30 11.43 11.30 11.36 130,516 +0.16(+1.43%)
Oct 25, 2024 11.24 11.34 11.14 11.20 137,768 +0.06(+0.54%)
Oct 24, 2024 11.23 11.24 11.12 11.14 115,434 -0.04(-0.36%)
Oct 23, 2024 10.93 11.21 10.93 11.18 148,111 +0.15(+1.36%)
Oct 22, 2024 11.06 11.06 10.91 11.03 120,265 -0.03(-0.27%)
Oct 21, 2024 11.36 11.36 11.05 11.06 156,340 -0.26(-2.30%)
Oct 18, 2024 11.49 11.50 11.30 11.32 127,051 -0.15(-1.31%)
Oct 17, 2024 11.56 11.59 11.44 11.47 136,337 -0.10(-0.86%)
Oct 16, 2024 11.58 11.69 11.52 11.57 124,610 -0.02(-0.17%)
Oct 15, 2024 11.57 11.69 11.50 11.59 163,017 +0.05(+0.43%)
Oct 14, 2024 11.41 11.54 11.37 11.54 98,010 +0.08(+0.70%)
Oct 11, 2024 11.30 11.50 11.30 11.46 84,713 +0.13(+1.15%)
Oct 10, 2024 11.26 11.36 11.17 11.33 138,200 -0.08(-0.70%)
Oct 09, 2024 11.48 11.61 11.39 11.41 118,517 -0.05(-0.44%)
Oct 08, 2024 11.48 11.56 11.41 11.46 117,663 +0.05(+0.44%)
Oct 07, 2024 11.47 11.49 11.37 11.41 84,377 -0.10(-0.87%)
Oct 04, 2024 11.53 11.57 11.48 11.51 79,792 +0.13(+1.14%)
Oct 03, 2024 11.34 11.45 11.30 11.38 84,898 -0.04(-0.35%)
Oct 02, 2024 11.50 11.54 11.36 11.42 110,539 -0.10(-0.87%)
Oct 01, 2024 11.59 11.59 11.42 11.52 144,391 -0.10(-0.86%)
Sep 30, 2024 11.57 11.66 11.46 11.62 153,672 +0.05(+0.43%)
Sep 27, 2024 11.63 11.68 11.50 11.57 105,861 +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%)
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.