Canada markets closed

Accel Entertainment, Inc. (ACEL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
10.90+0.31 (+2.93%)
At close: 04:00PM EDT
10.90 0.00 (0.00%)
After hours: 04:04PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202410.7310.9210.6910.9010.90204,600
Jul 25, 202410.4110.6510.4110.5910.59234,400
Jul 24, 202410.4110.5110.3310.3310.33164,100
Jul 23, 202410.3710.5210.3310.4510.45159,600
Jul 22, 202410.2210.4010.2210.3810.38216,300
Jul 19, 202410.3210.3910.1910.2210.22181,700
Jul 18, 202410.4210.5210.3110.3110.31170,500
Jul 17, 202410.3110.4910.3010.4610.46212,900
Jul 16, 202410.6410.6410.2610.4410.44356,500
Jul 15, 202410.4210.4810.3610.4710.47226,800
Jul 12, 202410.4310.5210.3310.3710.37175,000
Jul 11, 202410.2510.3910.2210.3010.30205,200
Jul 10, 20249.9110.089.8810.0710.07135,500
Jul 09, 202410.0010.039.849.869.86114,600
Jul 08, 20249.9910.119.9910.0310.03124,300
Jul 05, 20249.9810.019.819.949.94179,300
Jul 03, 202410.0210.119.9410.0110.0198,800
Jul 02, 20249.9610.039.9510.0010.00159,600
Jul 01, 202410.3010.339.919.929.92194,700
Jun 28, 202410.2710.3510.2410.2610.26351,700
Jun 27, 202410.1310.2110.1110.2110.21135,600
Jun 26, 20249.9910.159.9910.0710.07157,600
Jun 25, 202410.1310.169.9310.0510.05224,900
Jun 24, 202410.1610.2110.0710.1110.11149,400
Jun 21, 202410.0210.1810.0210.1710.17312,800
Jun 20, 20249.7410.089.7410.0110.01200,400
Jun 18, 20249.819.929.759.819.81202,700
Jun 17, 20249.839.939.739.829.82218,400
Jun 14, 20249.9610.029.829.949.94366,500
Jun 13, 202410.3710.4210.0210.1210.12490,000
Jun 12, 202410.5810.6010.3910.3910.39193,100
Jun 11, 202410.1610.3510.1010.3410.34181,800
Jun 10, 202410.0810.2510.0710.2010.20217,700
Jun 07, 202410.0510.2410.0310.1610.16211,100
Jun 06, 202410.1010.1710.0410.1110.11145,800
Jun 05, 202410.1510.1710.1010.1510.15194,800
Jun 04, 202410.0510.159.9810.1410.14351,100
Jun 03, 202410.0310.139.9010.0710.07305,200
May 31, 20249.649.969.639.919.91439,400
May 30, 20249.609.689.529.599.59228,600
May 29, 20249.479.599.379.549.54263,000
May 28, 20249.509.639.489.599.59320,200
May 24, 20249.599.709.519.619.61284,800
May 23, 20249.799.819.479.529.52297,500
May 22, 202410.0110.079.809.819.81209,500
May 21, 20249.9210.039.8810.0310.03263,500
May 20, 202410.1210.189.849.939.93341,200
May 17, 202410.2610.2710.0610.1010.10308,800
May 16, 20249.8610.199.7810.1810.18651,400
May 15, 20249.939.949.639.839.83597,400
May 14, 202410.0710.139.709.849.84424,300
May 13, 202410.0610.109.899.979.97393,700
May 10, 20249.9510.189.7410.0110.01550,500
May 09, 202411.2611.389.549.919.911,507,200
May 08, 202411.4111.6511.3711.6111.61299,200
May 07, 202411.5111.6111.4911.5011.50232,300
May 06, 202411.5311.5711.3611.4711.47234,900
May 03, 202411.2311.5711.1311.4311.43637,000
May 02, 202411.0211.0310.8511.0211.02276,600
May 01, 202410.7410.9610.7010.8710.87305,200
Apr 30, 202411.0311.0310.7410.7410.74255,800
Apr 29, 202411.2611.2911.0811.1111.11165,400
Apr 26, 202411.3311.3411.1811.1911.19145,600
Apr 25, 202411.3711.4111.2711.3011.30255,100
Apr 24, 202411.6111.6711.4911.5011.50215,000
Apr 23, 202411.5411.7411.5411.6811.68157,200
Apr 22, 202411.4411.6411.4411.5611.56177,600
Apr 19, 202411.2411.4311.2111.3711.37203,700
Apr 18, 202411.2811.3611.2011.2611.26212,600
Apr 17, 202411.3911.4811.2511.2811.28202,400
Apr 16, 202410.8411.2910.7711.2511.25288,000
Apr 15, 202411.0711.1310.9110.9110.91192,000
Apr 12, 202411.1211.1710.9811.0111.01221,400
Apr 11, 202411.1511.2211.0011.2211.22247,300
Apr 10, 202411.4311.5111.0711.1311.13315,800
Apr 09, 202411.6711.7511.6311.6611.66158,300
Apr 08, 202411.7211.7711.6911.7111.71133,800
Apr 05, 202411.5911.7611.5911.6811.68146,300
Apr 04, 202411.9912.0011.6011.6211.62181,800
Apr 03, 202411.6411.8611.6411.8611.86211,200
Apr 02, 202411.7511.7811.5711.7211.72253,000
Apr 01, 202411.7911.9111.7711.8711.87274,900
Mar 28, 202411.8211.9311.7711.7911.79219,000
Mar 27, 202411.7511.8111.6811.7711.77222,600
Mar 26, 202411.7911.8211.6511.6711.67161,600
Mar 25, 202411.7411.7911.6711.6911.69151,000
Mar 22, 202412.0112.0511.7011.7011.70205,200
Mar 21, 202411.9712.0211.9011.9811.98339,100
Mar 20, 202411.6111.9511.6011.9311.93355,100
Mar 19, 202411.4711.6511.4411.6411.64270,500
Mar 18, 202411.3411.6411.3111.4811.48501,400
Mar 15, 202411.2111.4011.2111.3411.34590,500
Mar 14, 202411.3511.4811.2311.2811.28229,300
Mar 13, 202411.4411.5011.3511.4011.40225,500
Mar 12, 202411.4711.5911.3811.4111.41257,600
Mar 11, 202411.3711.4911.2611.4011.40472,100
Mar 08, 202411.5611.6511.4111.4511.45193,300
Mar 07, 202411.2911.5211.2911.4611.46197,100
Mar 06, 202411.2911.4111.2011.2211.22273,700
Mar 05, 202411.2611.3111.0811.1811.18222,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...