Accel Entertainment, Inc. (ACEL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 11.02 | 11.03 | 10.85 | 11.02 | 11.02 | 276,600 |
| 01 May 2024 | 10.74 | 10.96 | 10.70 | 10.87 | 10.87 | 305,200 |
| 30 Apr 2024 | 11.03 | 11.03 | 10.74 | 10.74 | 10.74 | 255,800 |
| 29 Apr 2024 | 11.26 | 11.29 | 11.08 | 11.11 | 11.11 | 165,400 |
| 26 Apr 2024 | 11.33 | 11.34 | 11.18 | 11.19 | 11.19 | 145,600 |
| 25 Apr 2024 | 11.37 | 11.41 | 11.27 | 11.30 | 11.30 | 255,100 |
| 24 Apr 2024 | 11.61 | 11.67 | 11.49 | 11.50 | 11.50 | 215,000 |
| 23 Apr 2024 | 11.54 | 11.74 | 11.54 | 11.68 | 11.68 | 157,200 |
| 22 Apr 2024 | 11.44 | 11.64 | 11.44 | 11.56 | 11.56 | 177,600 |
| 19 Apr 2024 | 11.24 | 11.43 | 11.21 | 11.37 | 11.37 | 203,700 |
| 18 Apr 2024 | 11.28 | 11.36 | 11.20 | 11.26 | 11.26 | 212,600 |
| 17 Apr 2024 | 11.39 | 11.48 | 11.25 | 11.28 | 11.28 | 202,400 |
| 16 Apr 2024 | 10.84 | 11.29 | 10.77 | 11.25 | 11.25 | 288,000 |
| 15 Apr 2024 | 11.07 | 11.13 | 10.91 | 10.91 | 10.91 | 192,000 |
| 12 Apr 2024 | 11.12 | 11.17 | 10.98 | 11.01 | 11.01 | 221,400 |
| 11 Apr 2024 | 11.15 | 11.22 | 11.00 | 11.22 | 11.22 | 247,300 |
| 10 Apr 2024 | 11.43 | 11.51 | 11.07 | 11.13 | 11.13 | 315,800 |
| 09 Apr 2024 | 11.67 | 11.75 | 11.63 | 11.66 | 11.66 | 158,300 |
| 08 Apr 2024 | 11.72 | 11.77 | 11.69 | 11.71 | 11.71 | 133,800 |
| 05 Apr 2024 | 11.59 | 11.76 | 11.59 | 11.68 | 11.68 | 146,300 |
| 04 Apr 2024 | 11.99 | 12.00 | 11.60 | 11.62 | 11.62 | 181,800 |
| 03 Apr 2024 | 11.64 | 11.86 | 11.64 | 11.86 | 11.86 | 211,200 |
| 02 Apr 2024 | 11.75 | 11.78 | 11.57 | 11.72 | 11.72 | 253,000 |
| 01 Apr 2024 | 11.79 | 11.91 | 11.77 | 11.87 | 11.87 | 274,900 |
| 28 Mar 2024 | 11.82 | 11.93 | 11.77 | 11.79 | 11.79 | 219,000 |
| 27 Mar 2024 | 11.75 | 11.81 | 11.68 | 11.77 | 11.77 | 222,600 |
| 26 Mar 2024 | 11.79 | 11.82 | 11.65 | 11.67 | 11.67 | 161,600 |
| 25 Mar 2024 | 11.74 | 11.79 | 11.67 | 11.69 | 11.69 | 151,000 |
| 22 Mar 2024 | 12.01 | 12.05 | 11.70 | 11.70 | 11.70 | 205,200 |
| 21 Mar 2024 | 11.97 | 12.02 | 11.90 | 11.98 | 11.98 | 339,100 |
| 20 Mar 2024 | 11.61 | 11.95 | 11.60 | 11.93 | 11.93 | 355,100 |
| 19 Mar 2024 | 11.47 | 11.65 | 11.44 | 11.64 | 11.64 | 270,500 |
| 18 Mar 2024 | 11.34 | 11.64 | 11.31 | 11.48 | 11.48 | 501,400 |
| 15 Mar 2024 | 11.21 | 11.40 | 11.21 | 11.34 | 11.34 | 590,500 |
| 14 Mar 2024 | 11.35 | 11.48 | 11.23 | 11.28 | 11.28 | 229,300 |
| 13 Mar 2024 | 11.44 | 11.50 | 11.35 | 11.40 | 11.40 | 225,500 |
| 12 Mar 2024 | 11.47 | 11.59 | 11.38 | 11.41 | 11.41 | 257,600 |
| 11 Mar 2024 | 11.37 | 11.49 | 11.26 | 11.40 | 11.40 | 472,100 |
| 08 Mar 2024 | 11.56 | 11.65 | 11.41 | 11.45 | 11.45 | 193,300 |
| 07 Mar 2024 | 11.29 | 11.52 | 11.29 | 11.46 | 11.46 | 197,100 |
| 06 Mar 2024 | 11.29 | 11.41 | 11.20 | 11.22 | 11.22 | 273,700 |
| 05 Mar 2024 | 11.26 | 11.31 | 11.08 | 11.18 | 11.18 | 222,300 |
| 04 Mar 2024 | 11.48 | 11.62 | 11.31 | 11.31 | 11.31 | 292,800 |
| 01 Mar 2024 | 11.22 | 11.52 | 11.20 | 11.49 | 11.49 | 565,400 |
| 29 Feb 2024 | 10.99 | 11.61 | 10.83 | 11.33 | 11.33 | 887,700 |
| 28 Feb 2024 | 10.40 | 10.61 | 10.37 | 10.55 | 10.55 | 240,400 |
| 27 Feb 2024 | 10.55 | 10.63 | 10.44 | 10.50 | 10.50 | 236,600 |
| 26 Feb 2024 | 10.38 | 10.49 | 10.34 | 10.47 | 10.47 | 208,600 |
| 23 Feb 2024 | 10.29 | 10.56 | 10.29 | 10.43 | 10.43 | 165,300 |
| 22 Feb 2024 | 10.27 | 10.38 | 10.24 | 10.32 | 10.32 | 241,700 |
| 21 Feb 2024 | 10.15 | 10.34 | 10.15 | 10.30 | 10.30 | 151,900 |
| 20 Feb 2024 | 10.27 | 10.31 | 10.11 | 10.17 | 10.17 | 175,600 |
| 16 Feb 2024 | 10.37 | 10.45 | 10.29 | 10.41 | 10.41 | 207,000 |
| 15 Feb 2024 | 10.36 | 10.47 | 10.22 | 10.47 | 10.47 | 225,900 |
| 14 Feb 2024 | 10.11 | 10.31 | 10.02 | 10.28 | 10.28 | 184,200 |
| 13 Feb 2024 | 10.30 | 10.33 | 9.94 | 10.03 | 10.03 | 276,900 |
| 12 Feb 2024 | 10.34 | 10.70 | 10.34 | 10.65 | 10.65 | 236,200 |
| 09 Feb 2024 | 10.30 | 10.38 | 10.24 | 10.34 | 10.34 | 176,700 |
| 08 Feb 2024 | 10.11 | 10.25 | 10.11 | 10.21 | 10.21 | 278,100 |
| 07 Feb 2024 | 10.09 | 10.16 | 10.04 | 10.10 | 10.10 | 137,300 |
| 06 Feb 2024 | 9.89 | 10.23 | 9.89 | 10.11 | 10.11 | 196,700 |
| 05 Feb 2024 | 9.93 | 10.02 | 9.83 | 9.97 | 9.97 | 187,200 |
| 02 Feb 2024 | 10.37 | 10.37 | 10.08 | 10.08 | 10.08 | 233,800 |
| 01 Feb 2024 | 10.35 | 10.52 | 10.30 | 10.50 | 10.50 | 327,000 |
| 31 Jan 2024 | 10.41 | 10.50 | 10.25 | 10.25 | 10.25 | 277,900 |
| 30 Jan 2024 | 10.55 | 10.58 | 10.43 | 10.44 | 10.44 | 178,600 |
| 29 Jan 2024 | 10.51 | 10.65 | 10.45 | 10.61 | 10.61 | 165,600 |
| 26 Jan 2024 | 10.56 | 10.64 | 10.51 | 10.54 | 10.54 | 210,400 |
| 25 Jan 2024 | 10.50 | 10.59 | 10.41 | 10.50 | 10.50 | 277,300 |
| 24 Jan 2024 | 10.42 | 10.42 | 10.29 | 10.34 | 10.34 | 211,500 |
| 23 Jan 2024 | 10.26 | 10.35 | 10.23 | 10.29 | 10.29 | 222,600 |
| 22 Jan 2024 | 10.16 | 10.30 | 10.10 | 10.15 | 10.15 | 200,400 |
| 19 Jan 2024 | 10.13 | 10.26 | 9.97 | 10.10 | 10.10 | 294,200 |
| 18 Jan 2024 | 9.92 | 10.09 | 9.88 | 10.08 | 10.08 | 259,100 |
| 17 Jan 2024 | 9.90 | 10.09 | 9.90 | 9.91 | 9.91 | 304,800 |
| 16 Jan 2024 | 9.80 | 9.95 | 9.80 | 9.95 | 9.95 | 214,800 |
| 12 Jan 2024 | 10.05 | 10.10 | 9.90 | 9.90 | 9.90 | 207,300 |
| 11 Jan 2024 | 10.02 | 10.04 | 9.89 | 9.94 | 9.94 | 449,900 |
| 10 Jan 2024 | 9.79 | 10.06 | 9.79 | 10.06 | 10.06 | 333,200 |
| 09 Jan 2024 | 9.95 | 9.96 | 9.81 | 9.83 | 9.83 | 269,600 |
| 08 Jan 2024 | 9.87 | 9.98 | 9.87 | 9.96 | 9.96 | 216,500 |
| 05 Jan 2024 | 9.80 | 9.96 | 9.76 | 9.85 | 9.85 | 297,000 |
| 04 Jan 2024 | 9.93 | 9.93 | 9.78 | 9.83 | 9.83 | 201,100 |
| 03 Jan 2024 | 10.28 | 10.28 | 9.87 | 9.89 | 9.89 | 236,100 |
| 02 Jan 2024 | 10.22 | 10.48 | 10.20 | 10.34 | 10.34 | 265,900 |
| 29 Dec 2023 | 10.44 | 10.44 | 10.25 | 10.27 | 10.27 | 225,000 |
| 28 Dec 2023 | 10.33 | 10.48 | 10.33 | 10.44 | 10.44 | 164,600 |
| 27 Dec 2023 | 10.30 | 10.38 | 10.26 | 10.37 | 10.37 | 176,600 |
| 26 Dec 2023 | 10.18 | 10.40 | 10.18 | 10.34 | 10.34 | 161,700 |
| 22 Dec 2023 | 10.35 | 10.39 | 10.25 | 10.26 | 10.26 | 155,300 |
| 21 Dec 2023 | 10.15 | 10.28 | 10.14 | 10.27 | 10.27 | 225,900 |
| 20 Dec 2023 | 10.28 | 10.40 | 10.07 | 10.10 | 10.10 | 311,000 |
| 19 Dec 2023 | 10.07 | 10.31 | 10.00 | 10.29 | 10.29 | 228,700 |
| 18 Dec 2023 | 10.00 | 10.02 | 9.94 | 9.97 | 9.97 | 261,600 |
| 15 Dec 2023 | 10.23 | 10.23 | 9.91 | 9.95 | 9.95 | 546,700 |
| 14 Dec 2023 | 10.25 | 10.40 | 9.98 | 10.15 | 10.15 | 493,400 |
| 13 Dec 2023 | 9.85 | 10.12 | 9.77 | 10.11 | 10.11 | 342,800 |
| 12 Dec 2023 | 9.94 | 9.95 | 9.72 | 9.83 | 9.83 | 242,000 |
| 11 Dec 2023 | 10.15 | 10.22 | 9.93 | 9.94 | 9.94 | 294,100 |
| 08 Dec 2023 | 9.98 | 10.15 | 9.97 | 10.15 | 10.15 | 266,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.