Stock Quote

Accel Entertainment Inc (NY: ACEL )

8.550 +0.130 (+1.54%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 8.390 8.680 8.300 8.550 946,700 +0.13(+1.54%)
Nov 29, 2022 8.500 8.560 8.410 8.420 369,817 -0.06(-0.71%)
Nov 28, 2022 8.540 8.620 8.404 8.480 264,290 -0.11(-1.28%)
Nov 25, 2022 8.610 8.690 8.560 8.590 53,487 -0.06(-0.69%)
Nov 23, 2022 8.790 8.810 8.570 8.650 132,148 -0.12(-1.37%)
Nov 22, 2022 8.860 8.900 8.640 8.770 126,495 -0.06(-0.68%)
Nov 21, 2022 8.840 8.862 8.720 8.830 292,965 +0.01(+0.11%)
Nov 18, 2022 9.020 9.050 8.780 8.820 262,912 -0.01(-0.11%)
Nov 17, 2022 8.680 8.950 8.610 8.830 205,770 +0.03(+0.34%)
Nov 16, 2022 9.010 9.149 8.760 8.800 165,198 -0.24(-2.65%)
Nov 15, 2022 9.110 9.260 9.030 9.040 228,818 +0.09(+1.01%)
Nov 14, 2022 8.570 9.120 8.510 8.950 301,700 +0.37(+4.31%)
Nov 11, 2022 8.980 9.070 8.540 8.580 180,686 -0.34(-3.81%)
Nov 10, 2022 8.880 9.010 8.480 8.920 309,522 +0.36(+4.21%)
Nov 09, 2022 9.270 9.270 8.420 8.560 326,015 -0.82(-8.74%)
Nov 08, 2022 9.680 9.710 9.240 9.380 204,673 -0.32(-3.30%)
Nov 07, 2022 9.910 9.910 9.590 9.700 168,460 -0.12(-1.22%)
Nov 04, 2022 9.750 9.850 9.560 9.820 109,630 +0.30(+3.15%)
Nov 03, 2022 9.580 9.750 9.450 9.520 110,438 -0.23(-2.36%)
Nov 02, 2022 9.910 9.730 9.750 222,389 -0.29(-2.89%)
Nov 01, 2022 10.42 10.47 9.945 10.04 222,614 +0.22(+2.24%)
Oct 31, 2022 9.740 10.04 9.720 9.820 262,139 -0.03(-0.30%)
Oct 28, 2022 9.590 9.950 9.590 9.850 256,801 +0.23(+2.39%)
Oct 27, 2022 9.590 9.800 9.580 9.620 218,215 +0.09(+0.94%)
Oct 26, 2022 9.350 9.690 9.290 9.530 170,537 +0.18(+1.93%)
Oct 25, 2022 9.060 9.470 9.060 9.350 197,675 +0.27(+2.97%)
Oct 24, 2022 9.050 9.155 8.892 9.080 197,157 +0.09(+1.00%)
Oct 21, 2022 8.740 9.050 8.730 8.990 195,583 +0.30(+3.45%)
Oct 20, 2022 8.740 8.990 8.660 8.690 260,224 -0.11(-1.25%)
Oct 19, 2022 8.850 8.910 8.640 8.800 221,335 -0.08(-0.90%)
Oct 18, 2022 8.990 9.140 8.830 8.880 216,325 +0.09(+1.02%)
Oct 17, 2022 8.510 8.815 8.510 8.790 301,947 +0.39(+4.64%)
Oct 14, 2022 8.630 8.720 8.370 8.400 196,614 -0.12(-1.41%)
Oct 13, 2022 8.250 8.640 8.120 8.520 269,087 +0.10(+1.19%)
Oct 12, 2022 8.260 8.495 8.205 8.420 229,683 +0.18(+2.18%)
Oct 11, 2022 8.170 8.360 7.950 8.240 240,445 +0.04(+0.49%)
Oct 10, 2022 8.490 8.550 8.180 8.200 275,894 -0.25(-2.96%)
Oct 07, 2022 8.320 8.460 8.270 8.450 211,734 -0.01(-0.12%)
Oct 06, 2022 8.500 8.690 8.420 8.460 195,756 -0.06(-0.70%)
Oct 05, 2022 8.230 8.570 8.230 8.520 211,214 +0.14(+1.67%)
Oct 04, 2022 8.120 8.450 8.120 8.380 285,106 +0.41(+5.14%)
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.