NYSE - Delayed Quote USD

Accel Entertainment, Inc. (ACEL)

11.50 -0.18 (-1.54%)
At close: April 24 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 11.67 11.75 11.63 11.66 11.66 158,300
Apr 8, 2024 11.72 11.77 11.69 11.71 11.71 133,800
Apr 5, 2024 11.59 11.76 11.59 11.68 11.68 146,300
Apr 4, 2024 11.99 12.00 11.60 11.62 11.62 181,800
Apr 3, 2024 11.64 11.86 11.64 11.86 11.86 211,200
Apr 2, 2024 11.75 11.78 11.57 11.72 11.72 253,000
Apr 1, 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 8, 2024 11.56 11.65 11.41 11.45 11.45 193,300
Mar 7, 2024 11.29 11.52 11.29 11.46 11.46 197,100
Mar 6, 2024 11.29 11.41 11.20 11.22 11.22 273,700
Mar 5, 2024 11.26 11.31 11.08 11.18 11.18 222,300
Mar 4, 2024 11.48 11.62 11.31 11.31 11.31 292,800
Mar 1, 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 9, 2024 10.30 10.38 10.24 10.34 10.34 176,700
Feb 8, 2024 10.11 10.25 10.11 10.21 10.21 278,100
Feb 7, 2024 10.09 10.16 10.04 10.10 10.10 137,300
Feb 6, 2024 9.89 10.23 9.89 10.11 10.11 196,700
Feb 5, 2024 9.93 10.02 9.83 9.97 9.97 187,200
Feb 2, 2024 10.37 10.37 10.08 10.08 10.08 233,800
Feb 1, 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 9, 2024 9.95 9.96 9.81 9.83 9.83 269,600
Jan 8, 2024 9.87 9.98 9.87 9.96 9.96 216,500
Jan 5, 2024 9.80 9.96 9.76 9.85 9.85 297,000
Jan 4, 2024 9.93 9.93 9.78 9.83 9.83 201,100
Jan 3, 2024 10.28 10.28 9.87 9.89 9.89 236,100
Jan 2, 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 8, 2023 9.98 10.15 9.97 10.15 10.15 266,800
Dec 7, 2023 9.96 10.00 9.90 9.99 9.99 239,300
Dec 6, 2023 10.09 10.22 9.92 9.96 9.96 201,100
Dec 5, 2023 10.03 10.16 10.02 10.05 10.05 289,800
Dec 4, 2023 10.12 10.24 10.05 10.10 10.10 338,800
Dec 1, 2023 10.07 10.25 10.05 10.20 10.20 370,300
Nov 30, 2023 10.20 10.27 10.08 10.14 10.14 424,400
Nov 29, 2023 10.19 10.49 10.18 10.19 10.19 354,200
Nov 28, 2023 10.16 10.19 10.02 10.07 10.07 1,277,800
Nov 27, 2023 10.29 10.36 10.14 10.21 10.21 431,500
Nov 24, 2023 10.23 10.46 10.08 10.36 10.36 319,100
Nov 22, 2023 10.22 10.36 10.15 10.19 10.19 580,100
Nov 21, 2023 10.40 10.46 10.11 10.12 10.12 326,400
Nov 20, 2023 10.50 10.61 10.32 10.41 10.41 569,600
Nov 17, 2023 10.58 10.67 10.45 10.47 10.47 395,800
Nov 16, 2023 10.84 10.88 10.53 10.60 10.60 310,400
Nov 15, 2023 11.00 11.09 10.83 10.84 10.84 187,300
Nov 14, 2023 10.99 11.13 10.84 11.07 11.07 306,600
Nov 13, 2023 10.72 10.78 10.64 10.64 10.64 145,800
Nov 10, 2023 10.58 10.82 10.52 10.74 10.74 214,700
Nov 9, 2023 10.81 11.00 10.54 10.60 10.60 304,400
Nov 8, 2023 10.69 11.08 10.16 10.93 10.93 467,300
Nov 7, 2023 10.28 10.38 10.25 10.34 10.34 421,900
Nov 6, 2023 10.38 10.44 10.31 10.38 10.38 192,300
Nov 3, 2023 10.31 10.50 10.29 10.38 10.38 288,600
Nov 2, 2023 10.00 10.11 9.94 10.11 10.11 240,000
Nov 1, 2023 9.85 9.99 9.79 9.88 9.88 220,200
Oct 31, 2023 9.87 9.94 9.76 9.85 9.85 232,000
Oct 30, 2023 9.79 9.91 9.70 9.88 9.88 252,700
Oct 27, 2023 9.79 9.86 9.64 9.74 9.74 264,600
Oct 26, 2023 10.03 10.08 9.74 9.78 9.78 242,000
Oct 25, 2023 10.22 10.34 9.96 9.98 9.98 207,200
Oct 24, 2023 10.29 10.46 10.28 10.31 10.31 182,100
Oct 23, 2023 10.12 10.45 10.12 10.23 10.23 252,600
Oct 20, 2023 10.20 10.21 10.10 10.13 10.13 317,700
Oct 19, 2023 10.18 10.33 10.15 10.19 10.19 251,900
Oct 18, 2023 10.17 10.26 10.14 10.15 10.15 221,500
Oct 17, 2023 10.11 10.36 10.10 10.28 10.28 327,700
Oct 16, 2023 10.29 10.32 10.12 10.16 10.16 418,000
Oct 13, 2023 10.40 10.55 10.19 10.22 10.22 318,400
Oct 12, 2023 10.92 10.92 10.43 10.47 10.47 280,500
Oct 11, 2023 11.03 11.05 10.82 10.88 10.88 176,300
Oct 10, 2023 11.06 11.17 10.96 10.97 10.97 281,900
Oct 9, 2023 10.85 11.15 10.79 11.01 11.01 221,600
Oct 6, 2023 10.72 11.06 10.72 10.89 10.89 223,200
Oct 5, 2023 10.66 10.81 10.62 10.76 10.76 262,300
Oct 4, 2023 10.73 10.83 10.63 10.75 10.75 229,900
Oct 3, 2023 10.71 10.81 10.69 10.75 10.75 230,700
Oct 2, 2023 10.92 10.96 10.64 10.81 10.81 387,100
Sep 29, 2023 10.94 11.06 10.91 10.95 10.95 320,300
Sep 28, 2023 10.68 10.93 10.66 10.91 10.91 232,600
Sep 27, 2023 10.77 10.93 10.65 10.67 10.67 289,200
Sep 26, 2023 10.71 10.84 10.66 10.72 10.72 333,900
Sep 25, 2023 10.75 10.90 10.72 10.76 10.76 247,600
Sep 22, 2023 10.86 10.94 10.76 10.84 10.84 223,500
Sep 21, 2023 10.92 10.98 10.75 10.82 10.82 252,200
Sep 20, 2023 11.15 11.24 11.03 11.03 11.03 453,100
Sep 19, 2023 11.01 11.20 11.01 11.15 11.15 272,300
Sep 18, 2023 10.77 11.09 10.77 11.00 11.00 364,500
Sep 15, 2023 11.09 11.09 10.62 10.76 10.76 812,500
Sep 14, 2023 11.04 11.23 11.02 11.13 11.13 322,500
Sep 13, 2023 11.24 11.29 10.96 10.97 10.97 405,600
Sep 12, 2023 11.37 11.47 11.27 11.28 11.28 217,500
Sep 11, 2023 11.50 11.55 11.31 11.33 11.33 278,600
Sep 8, 2023 11.59 11.62 11.40 11.41 11.41 279,000
Sep 7, 2023 11.69 11.78 11.60 11.61 11.61 372,500
Sep 6, 2023 11.56 11.76 11.54 11.69 11.69 252,100
Sep 5, 2023 11.87 11.88 11.47 11.56 11.56 287,500
Sep 1, 2023 11.93 11.98 11.71 11.87 11.87 224,000
Aug 31, 2023 11.72 11.95 11.70 11.89 11.89 269,600
Aug 30, 2023 11.64 11.74 11.57 11.70 11.70 251,400
Aug 29, 2023 11.69 11.97 11.37 11.73 11.73 1,912,200
Aug 28, 2023 11.37 11.71 11.37 11.69 11.69 284,100
Aug 25, 2023 11.46 11.56 11.30 11.37 11.37 254,000
Aug 24, 2023 11.25 11.45 11.19 11.40 11.40 295,000
Aug 23, 2023 10.98 11.52 10.98 11.30 11.30 434,400
Aug 22, 2023 10.93 11.01 10.92 10.93 10.93 131,900
Aug 21, 2023 10.74 10.95 10.65 10.89 10.89 157,500
Aug 18, 2023 10.49 10.80 10.30 10.75 10.75 261,000
Aug 17, 2023 10.79 10.86 10.56 10.58 10.58 207,800
Aug 16, 2023 11.01 11.12 10.80 10.80 10.80 172,300
Aug 15, 2023 11.13 11.13 10.94 11.03 11.03 241,600
Aug 14, 2023 11.37 11.37 11.28 11.30 11.30 154,700
Aug 11, 2023 11.34 11.52 11.30 11.40 11.40 230,400
Aug 10, 2023 11.44 11.47 11.33 11.34 11.34 178,500
Aug 9, 2023 11.37 11.47 11.33 11.38 11.38 183,600
Aug 8, 2023 11.39 11.43 11.13 11.42 11.42 325,500
Aug 7, 2023 12.00 12.01 11.45 11.46 11.46 386,900
Aug 4, 2023 11.53 12.05 11.44 12.01 12.01 663,300
Aug 3, 2023 11.02 11.15 10.89 11.15 11.15 269,700
Aug 2, 2023 11.12 11.20 11.09 11.11 11.11 129,500
Aug 1, 2023 11.30 11.34 11.18 11.21 11.21 190,800
Jul 31, 2023 11.28 11.43 11.24 11.40 11.40 297,600
Jul 28, 2023 11.18 11.31 11.15 11.25 11.25 674,000
Jul 27, 2023 11.44 11.44 11.06 11.10 11.10 232,900
Jul 26, 2023 11.30 11.40 11.22 11.36 11.36 168,600
Jul 25, 2023 11.31 11.38 11.25 11.31 11.31 157,700
Jul 24, 2023 11.36 11.42 11.29 11.39 11.39 190,100
Jul 21, 2023 11.50 11.54 11.31 11.37 11.37 199,500
Jul 20, 2023 11.37 11.51 11.24 11.40 11.40 251,500
Jul 19, 2023 11.37 11.39 11.18 11.39 11.39 242,300
Jul 18, 2023 11.03 11.34 11.02 11.33 11.33 333,500
Jul 17, 2023 10.91 11.08 10.86 11.08 11.08 275,200
Jul 14, 2023 10.90 10.94 10.67 10.85 10.85 268,700
Jul 13, 2023 11.11 11.25 10.97 10.99 10.99 273,800
Jul 12, 2023 10.75 11.03 10.75 11.02 11.02 341,500
Jul 11, 2023 10.58 10.72 10.51 10.70 10.70 170,300
Jul 10, 2023 10.44 10.62 10.44 10.58 10.58 148,400
Jul 7, 2023 10.31 10.50 10.31 10.44 10.44 225,600
Jul 6, 2023 10.28 10.37 10.15 10.29 10.29 210,800
Jul 5, 2023 10.57 10.57 10.40 10.41 10.41 177,500
Jul 3, 2023 10.55 10.67 10.49 10.64 10.64 105,300
Jun 30, 2023 10.61 10.64 10.48 10.56 10.56 261,400
Jun 29, 2023 10.25 10.67 10.25 10.52 10.52 339,500
Jun 28, 2023 10.19 10.28 10.13 10.22 10.22 980,500
Jun 27, 2023 10.20 10.29 10.08 10.19 10.19 199,200
Jun 26, 2023 10.23 10.35 10.16 10.19 10.19 270,200
Jun 23, 2023 10.19 10.38 10.17 10.28 10.28 731,600
Jun 22, 2023 10.06 10.37 10.06 10.29 10.29 474,300
Jun 21, 2023 9.71 10.06 9.68 10.05 10.05 626,400
Jun 20, 2023 9.71 9.82 9.67 9.76 9.76 227,400
Jun 16, 2023 9.94 9.94 9.72 9.78 9.78 621,500
Jun 15, 2023 9.74 9.85 9.69 9.81 9.81 259,900
Jun 14, 2023 9.98 9.98 9.73 9.77 9.77 224,900
Jun 13, 2023 9.94 10.06 9.88 9.94 9.94 282,300
Jun 12, 2023 9.80 10.01 9.78 9.93 9.93 330,700
Jun 9, 2023 9.96 10.03 9.78 9.80 9.80 137,100
Jun 8, 2023 10.00 10.11 9.89 9.99 9.99 213,500
Jun 7, 2023 9.86 10.06 9.86 10.03 10.03 524,200
Jun 6, 2023 9.55 9.91 9.55 9.86 9.86 450,700
Jun 5, 2023 9.58 9.60 9.48 9.54 9.54 218,500
Jun 2, 2023 9.49 9.69 9.46 9.66 9.66 536,200
Jun 1, 2023 9.32 9.44 9.18 9.34 9.34 339,200
May 31, 2023 9.12 9.36 8.93 9.33 9.33 576,700
May 30, 2023 9.40 9.48 9.15 9.16 9.16 185,600
May 26, 2023 9.27 9.42 9.26 9.35 9.35 212,400
May 25, 2023 9.30 9.41 9.27 9.28 9.28 245,300
May 24, 2023 9.41 9.41 9.24 9.30 9.30 137,900
May 23, 2023 9.47 9.53 9.38 9.46 9.46 209,200
May 22, 2023 9.41 9.57 9.41 9.50 9.50 180,600
May 19, 2023 9.50 9.50 9.24 9.40 9.40 236,800
May 18, 2023 9.32 9.48 9.31 9.44 9.44 232,000
May 17, 2023 9.18 9.47 9.15 9.33 9.33 254,500
May 16, 2023 9.29 9.34 9.12 9.15 9.15 137,200
May 15, 2023 9.17 9.43 9.10 9.43 9.43 171,200
May 12, 2023 9.23 9.23 9.06 9.11 9.11 238,300
May 11, 2023 9.08 9.19 8.95 9.19 9.19 265,200
May 10, 2023 9.10 9.23 8.97 9.17 9.17 234,600
May 9, 2023 8.99 9.08 8.84 9.00 9.00 153,000
May 8, 2023 9.27 9.27 8.89 9.03 9.03 222,600
May 5, 2023 9.49 9.49 8.97 9.25 9.25 380,400
May 4, 2023 8.52 9.70 8.31 9.40 9.40 588,600
May 3, 2023 8.77 8.87 8.52 8.54 8.54 189,400
May 2, 2023 9.04 9.07 8.75 8.76 8.76 198,700
May 1, 2023 8.84 9.10 8.84 9.09 9.09 181,400
Apr 28, 2023 8.50 8.88 8.50 8.85 8.85 211,800
Apr 27, 2023 8.37 8.53 8.37 8.52 8.52 188,600
Apr 26, 2023 8.28 8.53 8.28 8.36 8.36 204,900
Apr 25, 2023 8.58 8.69 8.32 8.37 8.37 213,500

Related Tickers

RYWCF Royal Wins Corporation
0.0000
0.00%
 
RVLCF Rivalry Corp.
0.7105
0.00%
 
RANKF The Rank Group Plc
0.8454
0.00%
 
AAPI Apple iSports Group, Inc.
4.3000
0.00%
 
LTFD Littlefield Corporation
0.1325
0.00%
 
TPBTF Betmakers Technology Group Ltd
0.0905
0.00%
 
TABCF Tabcorp Holdings Limited
0.4700
0.00%
 
AINSF Ainsworth Game Technology Limited
0.7950
0.00%
 
WEB.L Webis Holdings plc
1.1500
-4.17%
 
LUKEF Real Luck Group Ltd.
0.0030
0.00%