Accel Entertainment, Inc. (ACEL)
NYSE: ACEL · Real-Time Price · USD
11.53
-0.03 (-0.26%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 11.69 | 11.71 | 11.51 | 11.53 | 11.53 | -0.26% | 123,909 |
| Sep 25, 2024 | 11.65 | 11.69 | 11.51 | 11.56 | 11.56 | -0.52% | 192,251 |
| Sep 24, 2024 | 11.89 | 11.89 | 11.61 | 11.62 | 11.62 | -1.69% | 107,949 |
| Sep 23, 2024 | 11.94 | 11.97 | 11.76 | 11.82 | 11.82 | -0.92% | 124,772 |
| Sep 20, 2024 | 12.16 | 12.16 | 11.90 | 11.93 | 11.93 | -1.32% | 590,844 |
| Sep 19, 2024 | 12.30 | 12.30 | 11.96 | 12.09 | 12.09 | 1.09% | 166,612 |
| Sep 18, 2024 | 11.84 | 12.17 | 11.81 | 11.96 | 11.96 | -0.17% | 226,573 |
| Sep 17, 2024 | 11.87 | 12.07 | 11.87 | 11.98 | 11.98 | 2.04% | 178,635 |
| Sep 16, 2024 | 11.64 | 11.77 | 11.60 | 11.74 | 11.74 | 0.77% | 178,397 |
| Sep 13, 2024 | 11.50 | 11.72 | 11.45 | 11.65 | 11.65 | 2.01% | 230,499 |
| Sep 12, 2024 | 11.35 | 11.50 | 11.30 | 11.42 | 11.42 | 1.42% | 190,640 |
| Sep 11, 2024 | 11.22 | 11.30 | 11.09 | 11.26 | 11.26 | -0.35% | 122,313 |
| Sep 10, 2024 | 11.22 | 11.32 | 11.09 | 11.30 | 11.30 | 0.98% | 168,831 |
| Sep 9, 2024 | 11.21 | 11.34 | 11.12 | 11.19 | 11.19 | 0.09% | 189,625 |
| Sep 6, 2024 | 11.49 | 11.50 | 11.07 | 11.18 | 11.18 | -2.87% | 210,518 |
| Sep 5, 2024 | 11.56 | 11.67 | 11.47 | 11.51 | 11.51 | 0.17% | 171,269 |
| Sep 4, 2024 | 11.32 | 11.63 | 11.32 | 11.49 | 11.49 | 1.14% | 892,824 |
| Sep 3, 2024 | 11.53 | 11.67 | 11.35 | 11.36 | 11.36 | -2.57% | 252,866 |
| Aug 30, 2024 | 11.73 | 11.75 | 11.61 | 11.66 | 11.66 | -0.34% | 456,441 |
| Aug 29, 2024 | 11.67 | 11.77 | 11.60 | 11.70 | 11.70 | 0.69% | 204,682 |
| Aug 28, 2024 | 11.75 | 11.92 | 11.54 | 11.62 | 11.62 | 0.69% | 397,362 |
| Aug 27, 2024 | 11.46 | 11.67 | 11.43 | 11.54 | 11.54 | 0.70% | 115,927 |
| Aug 26, 2024 | 11.54 | 11.56 | 11.36 | 11.46 | 11.46 | - | 139,410 |
| Aug 23, 2024 | 11.28 | 11.58 | 11.21 | 11.46 | 11.46 | 2.60% | 153,701 |
| Aug 22, 2024 | 11.27 | 11.29 | 11.12 | 11.17 | 11.17 | -0.89% | 89,047 |
| Aug 21, 2024 | 11.24 | 11.33 | 11.16 | 11.27 | 11.27 | 1.08% | 108,527 |
| Aug 20, 2024 | 11.22 | 11.28 | 11.14 | 11.15 | 11.15 | -1.06% | 141,805 |
| Aug 19, 2024 | 11.11 | 11.27 | 11.09 | 11.27 | 11.27 | 1.44% | 92,290 |
| Aug 16, 2024 | 10.98 | 11.15 | 10.92 | 11.11 | 11.11 | 0.73% | 105,851 |
| Aug 15, 2024 | 11.09 | 11.13 | 10.87 | 11.03 | 11.03 | 1.75% | 204,193 |
| Aug 14, 2024 | 10.97 | 10.98 | 10.75 | 10.84 | 10.84 | -0.91% | 105,155 |
| Aug 13, 2024 | 10.81 | 10.95 | 10.74 | 10.94 | 10.94 | 1.67% | 143,197 |
| Aug 12, 2024 | 10.79 | 10.88 | 10.68 | 10.76 | 10.76 | -0.74% | 176,043 |
| Aug 9, 2024 | 10.85 | 10.90 | 10.76 | 10.84 | 10.84 | -0.46% | 134,481 |
| Aug 8, 2024 | 10.68 | 10.90 | 10.65 | 10.89 | 10.89 | 2.64% | 162,843 |
| Aug 7, 2024 | 10.65 | 10.73 | 10.50 | 10.61 | 10.61 | 0.47% | 185,937 |
| Aug 6, 2024 | 10.42 | 10.65 | 10.39 | 10.56 | 10.56 | 1.05% | 177,553 |
| Aug 5, 2024 | 10.35 | 10.64 | 10.30 | 10.45 | 10.45 | -3.95% | 218,831 |
| Aug 2, 2024 | 11.12 | 11.29 | 10.85 | 10.88 | 10.88 | -5.72% | 354,455 |
| Aug 1, 2024 | 12.16 | 12.20 | 11.31 | 11.54 | 11.54 | -5.41% | 510,805 |
| Jul 31, 2024 | 11.75 | 12.61 | 11.43 | 12.20 | 12.20 | 10.11% | 866,824 |
| Jul 30, 2024 | 10.96 | 11.17 | 10.96 | 11.08 | 11.08 | 1.09% | 192,592 |
| Jul 29, 2024 | 10.90 | 11.04 | 10.86 | 10.96 | 10.96 | 0.55% | 195,133 |
| Jul 26, 2024 | 10.73 | 10.92 | 10.69 | 10.90 | 10.90 | 2.93% | 204,592 |
| Jul 25, 2024 | 10.41 | 10.65 | 10.41 | 10.59 | 10.59 | 2.52% | 234,351 |
| Jul 24, 2024 | 10.41 | 10.51 | 10.33 | 10.33 | 10.33 | -1.15% | 164,142 |
| Jul 23, 2024 | 10.37 | 10.52 | 10.33 | 10.45 | 10.45 | 0.67% | 159,695 |
| Jul 22, 2024 | 10.22 | 10.40 | 10.22 | 10.38 | 10.38 | 1.57% | 216,310 |
| Jul 19, 2024 | 10.32 | 10.39 | 10.20 | 10.22 | 10.22 | -0.87% | 181,684 |
| Jul 18, 2024 | 10.42 | 10.52 | 10.31 | 10.31 | 10.31 | -1.43% | 170,501 |
| Jul 17, 2024 | 10.31 | 10.49 | 10.30 | 10.46 | 10.46 | 0.19% | 212,915 |
| Jul 16, 2024 | 10.64 | 10.64 | 10.26 | 10.44 | 10.44 | -0.29% | 356,496 |
| Jul 15, 2024 | 10.42 | 10.48 | 10.36 | 10.47 | 10.47 | 0.96% | 226,898 |
| Jul 12, 2024 | 10.43 | 10.52 | 10.33 | 10.37 | 10.37 | 0.68% | 174,996 |
| Jul 11, 2024 | 10.25 | 10.39 | 10.22 | 10.30 | 10.30 | 2.28% | 205,241 |
| Jul 10, 2024 | 9.91 | 10.08 | 9.88 | 10.07 | 10.07 | 2.13% | 135,540 |
| Jul 9, 2024 | 10.00 | 10.03 | 9.84 | 9.86 | 9.86 | -1.69% | 114,637 |
| Jul 8, 2024 | 9.99 | 10.11 | 9.99 | 10.03 | 10.03 | 0.91% | 124,329 |
| Jul 5, 2024 | 9.98 | 10.01 | 9.81 | 9.94 | 9.94 | -0.70% | 179,285 |
| Jul 3, 2024 | 10.02 | 10.11 | 9.94 | 10.01 | 10.01 | 0.10% | 98,801 |
| Jul 2, 2024 | 9.96 | 10.03 | 9.95 | 10.00 | 10.00 | 0.81% | 159,591 |
| Jul 1, 2024 | 10.30 | 10.33 | 9.91 | 9.92 | 9.92 | -3.31% | 194,733 |
| Jun 28, 2024 | 10.27 | 10.35 | 10.25 | 10.26 | 10.26 | 0.49% | 351,697 |
| Jun 27, 2024 | 10.13 | 10.21 | 10.11 | 10.21 | 10.21 | 1.39% | 135,644 |
| Jun 26, 2024 | 9.99 | 10.15 | 9.99 | 10.07 | 10.07 | 0.20% | 157,615 |
| Jun 25, 2024 | 10.13 | 10.16 | 9.93 | 10.05 | 10.05 | -0.59% | 224,904 |
| Jun 24, 2024 | 10.16 | 10.21 | 10.07 | 10.11 | 10.11 | -0.59% | 149,404 |
| Jun 21, 2024 | 10.02 | 10.18 | 10.02 | 10.17 | 10.17 | 1.60% | 312,824 |
| Jun 20, 2024 | 9.74 | 10.08 | 9.74 | 10.01 | 10.01 | 2.04% | 200,361 |
| Jun 18, 2024 | 9.81 | 9.92 | 9.75 | 9.81 | 9.81 | -0.10% | 202,743 |
| Jun 17, 2024 | 9.83 | 9.93 | 9.73 | 9.82 | 9.82 | -1.21% | 218,354 |
| Jun 14, 2024 | 9.96 | 10.02 | 9.83 | 9.94 | 9.94 | -1.78% | 366,488 |
| Jun 13, 2024 | 10.37 | 10.42 | 10.02 | 10.12 | 10.12 | -2.60% | 490,097 |
| Jun 12, 2024 | 10.58 | 10.60 | 10.39 | 10.39 | 10.39 | 0.48% | 193,112 |
| Jun 11, 2024 | 10.16 | 10.36 | 10.10 | 10.34 | 10.34 | 1.37% | 181,806 |
| Jun 10, 2024 | 10.08 | 10.25 | 10.07 | 10.20 | 10.20 | 0.39% | 217,660 |
| Jun 7, 2024 | 10.05 | 10.25 | 10.03 | 10.16 | 10.16 | 0.49% | 211,087 |
| Jun 6, 2024 | 10.10 | 10.17 | 10.04 | 10.11 | 10.11 | -0.39% | 145,774 |
| Jun 5, 2024 | 10.15 | 10.17 | 10.10 | 10.15 | 10.15 | 0.10% | 194,815 |
| Jun 4, 2024 | 10.05 | 10.15 | 9.98 | 10.14 | 10.14 | 0.70% | 351,094 |
| Jun 3, 2024 | 10.03 | 10.13 | 9.91 | 10.07 | 10.07 | 1.61% | 305,177 |
| May 31, 2024 | 9.64 | 9.96 | 9.63 | 9.91 | 9.91 | 3.34% | 439,406 |
| May 30, 2024 | 9.60 | 9.68 | 9.53 | 9.59 | 9.59 | 0.52% | 228,566 |
| May 29, 2024 | 9.47 | 9.59 | 9.37 | 9.54 | 9.54 | -0.52% | 263,027 |
| May 28, 2024 | 9.50 | 9.63 | 9.48 | 9.59 | 9.59 | -0.21% | 320,219 |
| May 24, 2024 | 9.59 | 9.70 | 9.51 | 9.61 | 9.61 | 0.95% | 284,758 |
| May 23, 2024 | 9.79 | 9.81 | 9.47 | 9.52 | 9.52 | -2.96% | 297,486 |
| May 22, 2024 | 10.01 | 10.07 | 9.80 | 9.81 | 9.81 | -2.19% | 209,541 |
| May 21, 2024 | 9.92 | 10.03 | 9.88 | 10.03 | 10.03 | 1.01% | 263,530 |
| May 20, 2024 | 10.12 | 10.18 | 9.84 | 9.93 | 9.93 | -1.68% | 341,238 |
| May 17, 2024 | 10.26 | 10.27 | 10.06 | 10.10 | 10.10 | -0.79% | 308,796 |
| May 16, 2024 | 9.86 | 10.19 | 9.78 | 10.18 | 10.18 | 3.56% | 651,616 |
| May 15, 2024 | 9.93 | 9.94 | 9.63 | 9.83 | 9.83 | -0.10% | 597,399 |
| May 14, 2024 | 10.07 | 10.13 | 9.71 | 9.84 | 9.84 | -1.30% | 424,350 |
| May 13, 2024 | 10.06 | 10.10 | 9.89 | 9.97 | 9.97 | -0.40% | 393,686 |
| May 10, 2024 | 9.95 | 10.18 | 9.74 | 10.01 | 10.01 | 1.01% | 550,495 |
| May 9, 2024 | 11.26 | 11.38 | 9.54 | 9.91 | 9.91 | -14.64% | 1,507,186 |
| May 8, 2024 | 11.41 | 11.66 | 11.37 | 11.61 | 11.61 | 0.96% | 299,222 |
| May 7, 2024 | 11.51 | 11.62 | 11.49 | 11.50 | 11.50 | 0.26% | 232,321 |
| May 6, 2024 | 11.53 | 11.58 | 11.36 | 11.47 | 11.47 | 0.35% | 234,961 |