Skip to main content

Accel Entertainment Inc (NY: ACEL )

11.60 +0.11 (+0.96%)
Streaming Delayed Price Updated: 1:27 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.