Advertisement
Advertisement
U.S. markets close in 59 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Accel Entertainment, Inc. (ACEL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
10.31-0.22 (-2.04%)
As of 03:00PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 202210.4310.4310.2410.3110.31112,225
Aug 18, 202210.3610.5610.2510.5210.52246,800
Aug 17, 202210.3410.5110.2710.4010.40210,200
Aug 16, 202210.6110.7210.3810.4310.43247,700
Aug 15, 202210.3410.7310.2810.6110.61299,600
Aug 12, 20229.9510.539.8310.4510.45428,600
Aug 11, 20229.619.959.199.929.92629,000
Aug 10, 202211.7011.709.399.519.51568,800
Aug 09, 202211.7911.7911.3011.4311.43139,300
Aug 08, 202211.8112.0011.7711.8511.85200,000
Aug 05, 202211.7511.8511.6511.7811.78116,500
Aug 04, 202212.1112.1111.8111.8211.82139,100
Aug 03, 202212.0312.1011.8912.0812.08173,200
Aug 02, 202212.1312.1311.8411.9511.95104,100
Aug 01, 202212.0612.1811.7412.1112.11243,100
Jul 29, 202212.0612.1511.9112.0612.06245,200
Jul 28, 202211.7412.0611.5412.0512.05264,400
Jul 27, 202211.4511.7211.4011.6511.65185,100
Jul 26, 202211.2311.4211.1811.3511.35250,800
Jul 25, 202211.4211.5111.2411.2811.28199,000
Jul 22, 202211.4211.6411.1811.3411.34219,200
Jul 21, 202211.1011.4111.0511.3511.35352,100
Jul 20, 202211.2711.4911.1711.2011.20296,500
Jul 19, 202211.2411.5011.2111.2211.22174,800
Jul 18, 202211.3511.4411.1211.1411.14106,900
Jul 15, 202211.1311.2311.0511.2211.22206,300
Jul 14, 202210.7011.0010.7010.9310.93115,100
Jul 13, 202210.7511.0510.7010.9210.92128,400
Jul 12, 202210.7111.0910.7110.8810.88149,500
Jul 11, 202210.8410.8410.6610.7310.73143,900
Jul 08, 202210.9611.1010.8310.9510.95175,500
Jul 07, 202210.9711.2210.9610.9810.98165,500
Jul 06, 202211.1311.1810.7610.8410.84230,900
Jul 05, 202210.9711.2110.9111.0711.07247,100
Jul 01, 202210.6111.1710.5711.1411.14326,100
Jun 30, 202210.5410.7310.4410.6210.62164,800
Jun 29, 202210.8110.8210.6810.7110.71153,100
Jun 28, 202211.0411.2910.7910.8210.82135,200
Jun 27, 202211.0911.1210.9010.9410.94164,000
Jun 24, 202210.7211.0210.7111.0011.00282,100
Jun 23, 202210.5610.6910.5110.6210.62165,700
Jun 22, 202210.3710.6610.3710.5610.56148,800
Jun 21, 202210.6010.6810.4010.4110.41204,300
Jun 17, 202210.1010.4010.0410.3110.31282,700
Jun 16, 202210.1210.209.9110.0010.00253,500
Jun 15, 202210.3310.6410.3310.4110.41222,200
Jun 14, 20229.9710.309.9710.2310.23187,700
Jun 13, 20229.9910.129.789.999.99250,200
Jun 10, 202210.4810.6110.2510.2610.26141,500
Jun 09, 202210.8010.8010.6310.6510.65166,900
Jun 08, 202210.8511.0510.8510.8910.89133,500
Jun 07, 202210.9011.0610.8810.9310.93175,700
Jun 06, 202210.8211.1810.8210.9810.98224,600
Jun 03, 202210.8911.1210.7410.9310.93260,900
Jun 02, 202210.7911.0910.7911.0211.02218,200
Jun 01, 202210.8310.9010.5510.7110.71165,000
May 31, 202210.7010.8910.5710.8310.83360,300
May 27, 202210.6610.9010.6510.7610.76254,100
May 26, 202210.5210.8010.5210.6410.64239,800
May 25, 20229.8710.529.8710.3710.37158,700
May 24, 202210.2210.349.859.999.99233,100
May 23, 202210.3410.5210.1910.3310.33211,500
May 20, 202210.4610.5210.1110.3110.31179,800
May 19, 202210.2710.5610.1810.3310.33193,600
May 18, 202210.7010.9210.4610.5110.51441,900
May 17, 202210.6810.9310.6610.8710.87249,700
May 16, 202210.7211.0110.4310.4810.48166,800
May 13, 202210.7411.1510.7310.9510.95166,500
May 12, 202210.3910.7110.2410.5410.54219,700
May 11, 202210.4410.9010.3210.4010.40291,700
May 10, 202210.4310.6210.0110.3810.38255,000
May 09, 202210.2810.7010.0410.2510.25493,500
May 06, 202210.8910.8910.3710.4510.45396,900
May 05, 202211.7312.0410.9411.0111.01386,900
May 04, 202212.2012.4011.8512.3512.35287,100
May 03, 202212.5412.5812.1612.2212.22303,300
May 02, 202211.8312.4711.7712.4612.46353,400
Apr 29, 202211.9112.2611.7711.8311.83198,600
Apr 28, 202211.7912.1211.5612.0212.02168,600
Apr 27, 202211.6911.9111.5611.6511.65161,800
Apr 26, 202212.0612.1511.7111.7711.77170,000
Apr 25, 202211.8812.2511.7812.1912.19192,300
Apr 22, 202212.3212.5111.9512.0112.01124,200
Apr 21, 202212.7212.8012.4012.4212.42154,700
Apr 20, 202212.6512.7112.4612.5612.56107,900
Apr 19, 202212.5112.7412.5112.5312.53160,700
Apr 18, 202212.5012.5712.3612.4312.43144,900
Apr 14, 202212.4912.6612.3712.5512.55173,900
Apr 13, 202212.0612.5812.0512.4912.49161,000
Apr 12, 202211.9812.2411.9711.9911.99138,900
Apr 11, 202211.8012.1711.8011.8711.87120,000
Apr 08, 202211.8611.9911.6411.8011.80276,800
Apr 07, 202212.0712.2311.8411.9211.92230,900
Apr 06, 202212.4012.4012.0112.1912.19205,300
Apr 05, 202212.8012.8512.4912.5312.53183,300
Apr 04, 202212.5812.9612.4312.8212.82178,200
Apr 01, 202212.0912.5311.9812.5312.53268,700
Mar 31, 202212.4112.4912.1412.1812.18145,500
Mar 30, 202213.0613.0612.2712.3712.37227,400
Mar 29, 202212.7813.1512.7813.0613.06125,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement