Accel Entertainment, Inc. (ACEL)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

10.31

-0.22

(-2.04%)

As of 03:00PM EDT. Market open.

Advertisement

Time Period:

Aug 19, 2021 - Aug 19, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 19, 2022	10.43	10.43	10.24	10.31	10.31	112,225
Aug 18, 2022	10.36	10.56	10.25	10.52	10.52	246,800
Aug 17, 2022	10.34	10.51	10.27	10.40	10.40	210,200
Aug 16, 2022	10.61	10.72	10.38	10.43	10.43	247,700
Aug 15, 2022	10.34	10.73	10.28	10.61	10.61	299,600
Aug 12, 2022	9.95	10.53	9.83	10.45	10.45	428,600
Aug 11, 2022	9.61	9.95	9.19	9.92	9.92	629,000
Aug 10, 2022	11.70	11.70	9.39	9.51	9.51	568,800
Aug 09, 2022	11.79	11.79	11.30	11.43	11.43	139,300
Aug 08, 2022	11.81	12.00	11.77	11.85	11.85	200,000
Aug 05, 2022	11.75	11.85	11.65	11.78	11.78	116,500
Aug 04, 2022	12.11	12.11	11.81	11.82	11.82	139,100
Aug 03, 2022	12.03	12.10	11.89	12.08	12.08	173,200
Aug 02, 2022	12.13	12.13	11.84	11.95	11.95	104,100
Aug 01, 2022	12.06	12.18	11.74	12.11	12.11	243,100
Jul 29, 2022	12.06	12.15	11.91	12.06	12.06	245,200
Jul 28, 2022	11.74	12.06	11.54	12.05	12.05	264,400
Jul 27, 2022	11.45	11.72	11.40	11.65	11.65	185,100
Jul 26, 2022	11.23	11.42	11.18	11.35	11.35	250,800
Jul 25, 2022	11.42	11.51	11.24	11.28	11.28	199,000
Jul 22, 2022	11.42	11.64	11.18	11.34	11.34	219,200
Jul 21, 2022	11.10	11.41	11.05	11.35	11.35	352,100
Jul 20, 2022	11.27	11.49	11.17	11.20	11.20	296,500
Jul 19, 2022	11.24	11.50	11.21	11.22	11.22	174,800
Jul 18, 2022	11.35	11.44	11.12	11.14	11.14	106,900
Jul 15, 2022	11.13	11.23	11.05	11.22	11.22	206,300
Jul 14, 2022	10.70	11.00	10.70	10.93	10.93	115,100
Jul 13, 2022	10.75	11.05	10.70	10.92	10.92	128,400
Jul 12, 2022	10.71	11.09	10.71	10.88	10.88	149,500
Jul 11, 2022	10.84	10.84	10.66	10.73	10.73	143,900
Jul 08, 2022	10.96	11.10	10.83	10.95	10.95	175,500
Jul 07, 2022	10.97	11.22	10.96	10.98	10.98	165,500
Jul 06, 2022	11.13	11.18	10.76	10.84	10.84	230,900
Jul 05, 2022	10.97	11.21	10.91	11.07	11.07	247,100
Jul 01, 2022	10.61	11.17	10.57	11.14	11.14	326,100
Jun 30, 2022	10.54	10.73	10.44	10.62	10.62	164,800
Jun 29, 2022	10.81	10.82	10.68	10.71	10.71	153,100
Jun 28, 2022	11.04	11.29	10.79	10.82	10.82	135,200
Jun 27, 2022	11.09	11.12	10.90	10.94	10.94	164,000
Jun 24, 2022	10.72	11.02	10.71	11.00	11.00	282,100
Jun 23, 2022	10.56	10.69	10.51	10.62	10.62	165,700
Jun 22, 2022	10.37	10.66	10.37	10.56	10.56	148,800
Jun 21, 2022	10.60	10.68	10.40	10.41	10.41	204,300
Jun 17, 2022	10.10	10.40	10.04	10.31	10.31	282,700
Jun 16, 2022	10.12	10.20	9.91	10.00	10.00	253,500
Jun 15, 2022	10.33	10.64	10.33	10.41	10.41	222,200
Jun 14, 2022	9.97	10.30	9.97	10.23	10.23	187,700
Jun 13, 2022	9.99	10.12	9.78	9.99	9.99	250,200
Jun 10, 2022	10.48	10.61	10.25	10.26	10.26	141,500
Jun 09, 2022	10.80	10.80	10.63	10.65	10.65	166,900
Jun 08, 2022	10.85	11.05	10.85	10.89	10.89	133,500
Jun 07, 2022	10.90	11.06	10.88	10.93	10.93	175,700
Jun 06, 2022	10.82	11.18	10.82	10.98	10.98	224,600
Jun 03, 2022	10.89	11.12	10.74	10.93	10.93	260,900
Jun 02, 2022	10.79	11.09	10.79	11.02	11.02	218,200
Jun 01, 2022	10.83	10.90	10.55	10.71	10.71	165,000
May 31, 2022	10.70	10.89	10.57	10.83	10.83	360,300
May 27, 2022	10.66	10.90	10.65	10.76	10.76	254,100
May 26, 2022	10.52	10.80	10.52	10.64	10.64	239,800
May 25, 2022	9.87	10.52	9.87	10.37	10.37	158,700
May 24, 2022	10.22	10.34	9.85	9.99	9.99	233,100
May 23, 2022	10.34	10.52	10.19	10.33	10.33	211,500
May 20, 2022	10.46	10.52	10.11	10.31	10.31	179,800
May 19, 2022	10.27	10.56	10.18	10.33	10.33	193,600
May 18, 2022	10.70	10.92	10.46	10.51	10.51	441,900
May 17, 2022	10.68	10.93	10.66	10.87	10.87	249,700
May 16, 2022	10.72	11.01	10.43	10.48	10.48	166,800
May 13, 2022	10.74	11.15	10.73	10.95	10.95	166,500
May 12, 2022	10.39	10.71	10.24	10.54	10.54	219,700
May 11, 2022	10.44	10.90	10.32	10.40	10.40	291,700
May 10, 2022	10.43	10.62	10.01	10.38	10.38	255,000
May 09, 2022	10.28	10.70	10.04	10.25	10.25	493,500
May 06, 2022	10.89	10.89	10.37	10.45	10.45	396,900
May 05, 2022	11.73	12.04	10.94	11.01	11.01	386,900
May 04, 2022	12.20	12.40	11.85	12.35	12.35	287,100
May 03, 2022	12.54	12.58	12.16	12.22	12.22	303,300
May 02, 2022	11.83	12.47	11.77	12.46	12.46	353,400
Apr 29, 2022	11.91	12.26	11.77	11.83	11.83	198,600
Apr 28, 2022	11.79	12.12	11.56	12.02	12.02	168,600
Apr 27, 2022	11.69	11.91	11.56	11.65	11.65	161,800
Apr 26, 2022	12.06	12.15	11.71	11.77	11.77	170,000
Apr 25, 2022	11.88	12.25	11.78	12.19	12.19	192,300
Apr 22, 2022	12.32	12.51	11.95	12.01	12.01	124,200
Apr 21, 2022	12.72	12.80	12.40	12.42	12.42	154,700
Apr 20, 2022	12.65	12.71	12.46	12.56	12.56	107,900
Apr 19, 2022	12.51	12.74	12.51	12.53	12.53	160,700
Apr 18, 2022	12.50	12.57	12.36	12.43	12.43	144,900
Apr 14, 2022	12.49	12.66	12.37	12.55	12.55	173,900
Apr 13, 2022	12.06	12.58	12.05	12.49	12.49	161,000
Apr 12, 2022	11.98	12.24	11.97	11.99	11.99	138,900
Apr 11, 2022	11.80	12.17	11.80	11.87	11.87	120,000
Apr 08, 2022	11.86	11.99	11.64	11.80	11.80	276,800
Apr 07, 2022	12.07	12.23	11.84	11.92	11.92	230,900
Apr 06, 2022	12.40	12.40	12.01	12.19	12.19	205,300
Apr 05, 2022	12.80	12.85	12.49	12.53	12.53	183,300
Apr 04, 2022	12.58	12.96	12.43	12.82	12.82	178,200
Apr 01, 2022	12.09	12.53	11.98	12.53	12.53	268,700
Mar 31, 2022	12.41	12.49	12.14	12.18	12.18	145,500
Mar 30, 2022	13.06	13.06	12.27	12.37	12.37	227,400
Mar 29, 2022	12.78	13.15	12.78	13.06	13.06	125,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,221.72-62.02(-1.45%)

Dow 3033,646.93-352.11(-1.04%)

Nasdaq12,688.59-276.76(-2.13%)

Russell 20001,958.52-42.21(-2.11%)

Crude Oil90.53+0.03(+0.03%)

Gold1,761.40-9.80(-0.55%)

Accel Entertainment, Inc. (ACEL)

S&P 500
4,221.72
-62.02(-1.45%)

Dow 30
33,646.93
-352.11(-1.04%)

Nasdaq
12,688.59
-276.76(-2.13%)

Russell 2000
1,958.52
-42.21(-2.11%)

Crude Oil
90.53
+0.03(+0.03%)

Gold
1,761.40
-9.80(-0.55%)