Canada markets close in 3 hours 26 minutes

Accel Entertainment, Inc. (ACEL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
9.610.00 (0.00%)
As of 12:33PM EDT. Market open.
Time Period:
May 28, 2023 - May 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 28, 20249.509.639.519.619.61125,622
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
Mar 04, 202411.4811.6211.3111.3111.31292,800
Mar 01, 202411.2211.5211.2011.4911.49565,400
Feb 29, 202410.9911.6110.8311.3311.33887,700
Feb 28, 202410.4010.6110.3710.5510.55240,400
Feb 27, 202410.5510.6310.4410.5010.50236,600
Feb 26, 202410.3810.4910.3410.4710.47208,600
Feb 23, 202410.2910.5610.2910.4310.43165,300
Feb 22, 202410.2710.3810.2410.3210.32241,700
Feb 21, 202410.1510.3410.1510.3010.30151,900
Feb 20, 202410.2710.3110.1110.1710.17175,600
Feb 16, 202410.3710.4510.2910.4110.41207,000
Feb 15, 202410.3610.4710.2210.4710.47225,900
Feb 14, 202410.1110.3110.0210.2810.28184,200
Feb 13, 202410.3010.339.9410.0310.03276,900
Feb 12, 202410.3410.7010.3410.6510.65236,200
Feb 09, 202410.3010.3810.2410.3410.34176,700
Feb 08, 202410.1110.2510.1110.2110.21278,100
Feb 07, 202410.0910.1610.0410.1010.10137,300
Feb 06, 20249.8910.239.8910.1110.11196,700
Feb 05, 20249.9310.029.839.979.97187,200
Feb 02, 202410.3710.3710.0810.0810.08233,800
Feb 01, 202410.3510.5210.3010.5010.50327,000
Jan 31, 202410.4110.5010.2510.2510.25277,900
Jan 30, 202410.5510.5810.4310.4410.44178,600
Jan 29, 202410.5110.6510.4510.6110.61165,600
Jan 26, 202410.5610.6410.5110.5410.54210,400
Jan 25, 202410.5010.5910.4110.5010.50277,300
Jan 24, 202410.4210.4210.2910.3410.34211,500
Jan 23, 202410.2610.3510.2310.2910.29222,600
Jan 22, 202410.1610.3010.1010.1510.15200,400
Jan 19, 202410.1310.269.9710.1010.10294,200
Jan 18, 20249.9210.099.8810.0810.08259,100
Jan 17, 20249.9010.099.909.919.91304,800
Jan 16, 20249.809.959.809.959.95214,800
Jan 12, 202410.0510.109.909.909.90207,300
Jan 11, 202410.0210.049.899.949.94449,900
Jan 10, 20249.7910.069.7910.0610.06333,200
Jan 09, 20249.959.969.819.839.83269,600
Jan 08, 20249.879.989.879.969.96216,500
Jan 05, 20249.809.969.769.859.85297,000
Jan 04, 20249.939.939.789.839.83201,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...