Accel Entertainment, Inc. (ACEL)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

10.74

-0.37

(-3.33%)

At close: 04:00PM EDT

10.74

0.00

(0.00%)

After hours:

05:50PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	11.03	11.03	10.74	10.74	10.74	255,800
Apr 29, 2024	11.26	11.29	11.08	11.11	11.11	165,400
Apr 26, 2024	11.33	11.34	11.18	11.19	11.19	145,600
Apr 25, 2024	11.37	11.41	11.27	11.30	11.30	255,100
Apr 24, 2024	11.61	11.67	11.49	11.50	11.50	215,000
Apr 23, 2024	11.54	11.74	11.54	11.68	11.68	157,200
Apr 22, 2024	11.44	11.64	11.44	11.56	11.56	177,600
Apr 19, 2024	11.24	11.43	11.21	11.37	11.37	203,700
Apr 18, 2024	11.28	11.36	11.20	11.26	11.26	212,600
Apr 17, 2024	11.39	11.48	11.25	11.28	11.28	202,400
Apr 16, 2024	10.84	11.29	10.77	11.25	11.25	288,000
Apr 15, 2024	11.07	11.13	10.91	10.91	10.91	192,000
Apr 12, 2024	11.12	11.17	10.98	11.01	11.01	221,400
Apr 11, 2024	11.15	11.22	11.00	11.22	11.22	247,300
Apr 10, 2024	11.43	11.51	11.07	11.13	11.13	315,800
Apr 09, 2024	11.67	11.75	11.63	11.66	11.66	158,300
Apr 08, 2024	11.72	11.77	11.69	11.71	11.71	133,800
Apr 05, 2024	11.59	11.76	11.59	11.68	11.68	146,300
Apr 04, 2024	11.99	12.00	11.60	11.62	11.62	181,800
Apr 03, 2024	11.64	11.86	11.64	11.86	11.86	211,200
Apr 02, 2024	11.75	11.78	11.57	11.72	11.72	253,000
Apr 01, 2024	11.79	11.91	11.77	11.87	11.87	274,900
Mar 28, 2024	11.82	11.93	11.77	11.79	11.79	219,000
Mar 27, 2024	11.75	11.81	11.68	11.77	11.77	222,600
Mar 26, 2024	11.79	11.82	11.65	11.67	11.67	161,600
Mar 25, 2024	11.74	11.79	11.67	11.69	11.69	151,000
Mar 22, 2024	12.01	12.05	11.70	11.70	11.70	205,200
Mar 21, 2024	11.97	12.02	11.90	11.98	11.98	339,100
Mar 20, 2024	11.61	11.95	11.60	11.93	11.93	355,100
Mar 19, 2024	11.47	11.65	11.44	11.64	11.64	270,500
Mar 18, 2024	11.34	11.64	11.31	11.48	11.48	501,400
Mar 15, 2024	11.21	11.40	11.21	11.34	11.34	590,500
Mar 14, 2024	11.35	11.48	11.23	11.28	11.28	229,300
Mar 13, 2024	11.44	11.50	11.35	11.40	11.40	225,500
Mar 12, 2024	11.47	11.59	11.38	11.41	11.41	257,600
Mar 11, 2024	11.37	11.49	11.26	11.40	11.40	472,100
Mar 08, 2024	11.56	11.65	11.41	11.45	11.45	193,300
Mar 07, 2024	11.29	11.52	11.29	11.46	11.46	197,100
Mar 06, 2024	11.29	11.41	11.20	11.22	11.22	273,700
Mar 05, 2024	11.26	11.31	11.08	11.18	11.18	222,300
Mar 04, 2024	11.48	11.62	11.31	11.31	11.31	292,800
Mar 01, 2024	11.22	11.52	11.20	11.49	11.49	565,400
Feb 29, 2024	10.99	11.61	10.83	11.33	11.33	887,700
Feb 28, 2024	10.40	10.61	10.37	10.55	10.55	240,400
Feb 27, 2024	10.55	10.63	10.44	10.50	10.50	236,600
Feb 26, 2024	10.38	10.49	10.34	10.47	10.47	208,600
Feb 23, 2024	10.29	10.56	10.29	10.43	10.43	165,300
Feb 22, 2024	10.27	10.38	10.24	10.32	10.32	241,700
Feb 21, 2024	10.15	10.34	10.15	10.30	10.30	151,900
Feb 20, 2024	10.27	10.31	10.11	10.17	10.17	175,600
Feb 16, 2024	10.37	10.45	10.29	10.41	10.41	207,000
Feb 15, 2024	10.36	10.47	10.22	10.47	10.47	225,900
Feb 14, 2024	10.11	10.31	10.02	10.28	10.28	184,200
Feb 13, 2024	10.30	10.33	9.94	10.03	10.03	276,900
Feb 12, 2024	10.34	10.70	10.34	10.65	10.65	236,200
Feb 09, 2024	10.30	10.38	10.24	10.34	10.34	176,700
Feb 08, 2024	10.11	10.25	10.11	10.21	10.21	278,100
Feb 07, 2024	10.09	10.16	10.04	10.10	10.10	137,300
Feb 06, 2024	9.89	10.23	9.89	10.11	10.11	196,700
Feb 05, 2024	9.93	10.02	9.83	9.97	9.97	187,200
Feb 02, 2024	10.37	10.37	10.08	10.08	10.08	233,800
Feb 01, 2024	10.35	10.52	10.30	10.50	10.50	327,000
Jan 31, 2024	10.41	10.50	10.25	10.25	10.25	277,900
Jan 30, 2024	10.55	10.58	10.43	10.44	10.44	178,600
Jan 29, 2024	10.51	10.65	10.45	10.61	10.61	165,600
Jan 26, 2024	10.56	10.64	10.51	10.54	10.54	210,400
Jan 25, 2024	10.50	10.59	10.41	10.50	10.50	277,300
Jan 24, 2024	10.42	10.42	10.29	10.34	10.34	211,500
Jan 23, 2024	10.26	10.35	10.23	10.29	10.29	222,600
Jan 22, 2024	10.16	10.30	10.10	10.15	10.15	200,400
Jan 19, 2024	10.13	10.26	9.97	10.10	10.10	294,200
Jan 18, 2024	9.92	10.09	9.88	10.08	10.08	259,100
Jan 17, 2024	9.90	10.09	9.90	9.91	9.91	304,800
Jan 16, 2024	9.80	9.95	9.80	9.95	9.95	214,800
Jan 12, 2024	10.05	10.10	9.90	9.90	9.90	207,300
Jan 11, 2024	10.02	10.04	9.89	9.94	9.94	449,900
Jan 10, 2024	9.79	10.06	9.79	10.06	10.06	333,200
Jan 09, 2024	9.95	9.96	9.81	9.83	9.83	269,600
Jan 08, 2024	9.87	9.98	9.87	9.96	9.96	216,500
Jan 05, 2024	9.80	9.96	9.76	9.85	9.85	297,000
Jan 04, 2024	9.93	9.93	9.78	9.83	9.83	201,100
Jan 03, 2024	10.28	10.28	9.87	9.89	9.89	236,100
Jan 02, 2024	10.22	10.48	10.20	10.34	10.34	265,900
Dec 29, 2023	10.44	10.44	10.25	10.27	10.27	225,000
Dec 28, 2023	10.33	10.48	10.33	10.44	10.44	164,600
Dec 27, 2023	10.30	10.38	10.26	10.37	10.37	176,600
Dec 26, 2023	10.18	10.40	10.18	10.34	10.34	161,700
Dec 22, 2023	10.35	10.39	10.25	10.26	10.26	155,300
Dec 21, 2023	10.15	10.28	10.14	10.27	10.27	225,900
Dec 20, 2023	10.28	10.40	10.07	10.10	10.10	311,000
Dec 19, 2023	10.07	10.31	10.00	10.29	10.29	228,700
Dec 18, 2023	10.00	10.02	9.94	9.97	9.97	261,600
Dec 15, 2023	10.23	10.23	9.91	9.95	9.95	546,700
Dec 14, 2023	10.25	10.40	9.98	10.15	10.15	493,400
Dec 13, 2023	9.85	10.12	9.77	10.11	10.11	342,800
Dec 12, 2023	9.94	9.95	9.72	9.83	9.83	242,000
Dec 11, 2023	10.15	10.22	9.93	9.94	9.94	294,100
Dec 08, 2023	9.98	10.15	9.97	10.15	10.15	266,800
Dec 07, 2023	9.96	10.00	9.90	9.99	9.99	239,300
Dec 06, 2023	10.09	10.22	9.92	9.96	9.96	201,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.7259-0.0002(-0.03%)

CRUDE OIL81.14-0.79(-0.96%)

Bitcoin CAD82,208.30-5,092.23(-5.83%)

Accel Entertainment, Inc. (ACEL)

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7259
-0.0002(-0.03%)

CRUDE OIL
81.14
-0.79(-0.96%)

Bitcoin CAD
82,208.30
-5,092.23(-5.83%)