Canada Markets open in 2 hrs 39 mins

Accel Entertainment, Inc. (ACEL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.80-0.15 (-1.68%)
At close: 04:00PM EST
8.80 -0.01 (-0.06%)
After hours: 04:06PM EST
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 2023------
Jan 30, 20238.868.928.808.808.80115,700
Jan 27, 20238.979.038.938.958.95174,400
Jan 26, 20238.999.088.958.978.97125,300
Jan 25, 20238.828.968.808.918.91153,500
Jan 24, 20238.858.968.818.898.89113,700
Jan 23, 20239.009.038.918.958.95167,900
Jan 20, 20238.968.968.758.968.96203,300
Jan 19, 20238.698.938.668.898.89128,200
Jan 18, 20238.808.948.708.748.74170,900
Jan 17, 20238.758.868.728.788.78151,800
Jan 13, 20238.868.948.848.878.87149,600
Jan 12, 20238.808.928.748.888.88239,000
Jan 11, 20238.858.948.628.748.74183,800
Jan 10, 20238.538.828.458.818.81130,500
Jan 09, 20238.618.628.498.518.51123,500
Jan 06, 20238.368.548.358.528.52170,700
Jan 05, 20238.268.388.208.328.32116,800
Jan 04, 20238.048.267.998.258.25201,300
Jan 03, 20237.818.017.777.937.93269,200
Dec 30, 20227.537.757.537.707.70152,600
Dec 29, 20227.457.647.457.617.61157,200
Dec 28, 20227.547.637.397.417.41180,800
Dec 27, 20227.597.597.477.537.53132,200
Dec 23, 20227.597.637.547.577.57142,800
Dec 22, 20227.557.617.267.597.59308,600
Dec 21, 20227.497.717.497.637.63219,100
Dec 20, 20227.317.557.277.417.41191,500
Dec 19, 20227.597.627.287.357.35279,400
Dec 16, 20227.697.757.537.677.67512,100
Dec 15, 20227.878.027.777.807.80214,600
Dec 14, 20228.178.257.897.977.97336,300
Dec 13, 20228.498.638.238.288.28253,500
Dec 12, 20228.298.308.148.258.25152,100
Dec 09, 20228.268.288.148.238.23178,000
Dec 08, 20228.518.598.238.288.28172,500
Dec 07, 20228.258.518.258.448.44213,300
Dec 06, 20228.498.538.208.298.29203,300
Dec 05, 20228.508.648.428.478.47218,900
Dec 02, 20228.578.888.468.648.64393,900
Dec 01, 20228.629.038.628.878.87451,800
Nov 30, 20228.398.688.308.558.55946,700
Nov 29, 20228.508.568.418.428.42369,800
Nov 28, 20228.548.628.408.488.48264,300
Nov 25, 20228.618.698.568.598.5953,500
Nov 23, 20228.798.818.578.658.65132,100
Nov 22, 20228.868.908.648.778.77126,500
Nov 21, 20228.848.868.728.838.83293,000
Nov 18, 20229.029.058.788.828.82262,900
Nov 17, 20228.688.958.618.838.83205,800
Nov 16, 20229.019.158.768.808.80165,200
Nov 15, 20229.119.269.039.049.04228,800
Nov 14, 20228.579.128.518.958.95301,700
Nov 11, 20228.989.078.548.588.58180,700
Nov 10, 20228.889.018.488.928.92309,500
Nov 09, 20229.279.278.428.568.56326,000
Nov 08, 20229.689.719.249.389.38204,700
Nov 07, 20229.919.919.599.709.70168,500
Nov 04, 20229.759.859.569.829.82109,600
Nov 03, 20229.589.759.459.529.52110,200
Nov 02, 20229.9110.129.739.759.75222,400
Nov 01, 202210.4210.479.9410.0410.04222,600
Oct 31, 20229.7410.049.729.829.82262,100
Oct 28, 20229.599.959.599.859.85256,800
Oct 27, 20229.599.809.589.629.62218,200
Oct 26, 20229.359.699.299.539.53170,500
Oct 25, 20229.069.479.069.359.35197,700
Oct 24, 20229.059.158.899.089.08197,200
Oct 21, 20228.749.058.738.998.99195,600
Oct 20, 20228.748.998.668.698.69260,200
Oct 19, 20228.858.918.648.808.80221,300
Oct 18, 20228.999.148.838.888.88216,300
Oct 17, 20228.518.818.518.798.79301,900
Oct 14, 20228.638.728.378.408.40196,600
Oct 13, 20228.258.648.128.528.52269,100
Oct 12, 20228.268.498.208.428.42229,700
Oct 11, 20228.178.367.958.248.24240,400
Oct 10, 20228.498.558.188.208.20275,900
Oct 07, 20228.328.468.278.458.45211,700
Oct 06, 20228.508.698.428.468.46195,800
Oct 05, 20228.238.578.238.528.52211,200
Oct 04, 20228.128.458.128.388.38285,100
Oct 03, 20227.958.057.697.977.97251,100
Sept 30, 20227.758.017.697.817.81216,000
Sept 29, 20227.877.877.657.827.82288,700
Sept 28, 20227.858.047.857.987.98533,200
Sept 27, 20227.908.047.687.787.78446,900
Sept 26, 20227.688.347.687.837.83483,000
Sept 23, 20227.998.037.757.907.90794,700
Sept 22, 20228.268.267.978.038.03215,400
Sept 21, 20228.748.748.318.328.32241,100
Sept 20, 20228.808.858.708.718.71261,200
Sept 19, 20228.879.038.808.838.83161,900
Sept 16, 20229.059.148.759.029.02390,300
Sept 15, 20229.119.319.109.179.17212,800
Sept 14, 20229.259.319.049.179.17315,700
Sept 13, 20229.339.659.239.279.27340,500
Sept 12, 20229.359.639.239.609.60353,800
Sept 09, 20229.119.459.099.369.36354,000
Sept 08, 20229.039.148.839.059.05361,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...