Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Accel Entertainment Inc
(NY:
ACEL
)
9.910
+0.320 (+3.34%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
9.640
9.960
9.630
9.910
439,406
+0.32(+3.34%)
May 30, 2024
9.600
9.675
9.525
9.590
228,566
+0.05(+0.52%)
May 29, 2024
9.470
9.590
9.370
9.540
263,027
-0.05(-0.52%)
May 28, 2024
9.500
9.630
9.475
9.590
320,219
-0.02(-0.21%)
May 24, 2024
9.590
9.700
9.510
9.610
284,758
+0.09(+0.95%)
May 23, 2024
9.790
9.810
9.470
9.520
297,486
-0.29(-2.96%)
May 22, 2024
10.01
10.07
9.800
9.810
209,541
-0.22(-2.19%)
May 21, 2024
9.920
10.03
9.880
10.03
263,530
+0.10(+1.01%)
May 20, 2024
10.12
10.18
9.835
9.930
341,228
-0.17(-1.68%)
May 17, 2024
10.26
10.27
10.06
10.10
308,796
-0.08(-0.79%)
May 16, 2024
9.860
10.19
9.780
10.18
651,616
+0.35(+3.56%)
May 15, 2024
9.930
9.940
9.630
9.830
597,399
-0.01(-0.10%)
May 14, 2024
10.07
10.13
9.705
9.840
424,347
-0.13(-1.30%)
May 13, 2024
10.06
10.10
9.890
9.970
393,685
-0.04(-0.40%)
May 10, 2024
9.950
10.18
9.740
10.01
550,495
+0.10(+1.01%)
May 09, 2024
11.26
11.38
9.540
9.910
1,505,889
-1.70(-14.64%)
May 08, 2024
11.41
11.65
11.37
11.61
299,220
+0.11(+0.96%)
May 07, 2024
11.51
11.62
11.49
11.50
232,271
+0.03(+0.26%)
May 06, 2024
11.53
11.58
11.36
11.47
234,904
+0.04(+0.35%)
May 03, 2024
11.23
11.57
11.13
11.43
637,078
+0.41(+3.72%)
May 02, 2024
11.02
11.03
10.85
11.02
276,603
+0.15(+1.38%)
May 01, 2024
10.74
10.96
10.70
10.87
305,230
+0.13(+1.21%)
Apr 30, 2024
11.03
11.03
10.74
10.74
255,836
-0.37(-3.33%)
Apr 29, 2024
11.26
11.29
11.08
11.11
165,391
-0.08(-0.71%)
Apr 26, 2024
11.33
11.34
11.18
11.19
145,570
-0.11(-0.97%)
Apr 25, 2024
11.37
11.41
11.27
11.30
255,060
-0.20(-1.74%)
Apr 24, 2024
11.61
11.67
11.49
11.50
214,977
-0.18(-1.54%)
Apr 23, 2024
11.54
11.74
11.54
11.68
157,187
+0.12(+1.04%)
Apr 22, 2024
11.44
11.64
11.44
11.56
177,577
+0.19(+1.67%)
Apr 19, 2024
11.24
11.43
11.21
11.37
203,745
+0.11(+0.98%)
Apr 18, 2024
11.28
11.36
11.20
11.26
212,615
-0.02(-0.18%)
Apr 17, 2024
11.39
11.48
11.25
11.28
202,361
+0.03(+0.27%)
Apr 16, 2024
10.84
11.29
10.77
11.25
288,015
+0.34(+3.12%)
Apr 15, 2024
11.07
11.13
10.91
10.91
192,049
-0.10(-0.91%)
Apr 12, 2024
11.12
11.17
10.98
11.01
221,395
-0.21(-1.87%)
Apr 11, 2024
11.15
11.22
11.00
11.22
247,294
+0.09(+0.81%)
Apr 10, 2024
11.43
11.51
11.07
11.13
315,823
-0.53(-4.55%)
Apr 09, 2024
11.67
11.75
11.63
11.66
158,262
-0.05(-0.43%)
Apr 08, 2024
11.72
11.77
11.69
11.71
133,755
+0.03(+0.26%)
Apr 05, 2024
11.59
11.76
11.59
11.68
146,319
+0.06(+0.52%)
Apr 04, 2024
11.99
12.00
11.60
11.62
181,789
-0.24(-2.02%)
Apr 03, 2024
11.64
11.87
11.64
11.86
211,226
+0.14(+1.19%)
Apr 02, 2024
11.75
11.78
11.57
11.72
253,038
-0.15(-1.26%)
Apr 01, 2024
11.79
11.91
11.77
11.87
274,907
+0.08(+0.68%)
Mar 28, 2024
11.82
11.93
11.77
11.79
219,043
+0.02(+0.17%)
Mar 27, 2024
11.75
11.80
11.68
11.77
222,602
+0.10(+0.86%)
Mar 26, 2024
11.79
11.82
11.65
11.67
161,589
-0.02(-0.17%)
Mar 25, 2024
11.74
11.79
11.67
11.69
150,976
-0.01(-0.09%)
Mar 22, 2024
12.01
12.05
11.70
11.70
205,252
-0.28(-2.34%)
Mar 21, 2024
11.97
12.02
11.89
11.98
339,267
+0.05(+0.42%)
Mar 20, 2024
11.61
11.96
11.60
11.93
355,106
+0.29(+2.49%)
Mar 19, 2024
11.47
11.65
11.44
11.64
270,546
+0.16(+1.39%)
Mar 18, 2024
11.34
11.64
11.31
11.48
501,426
+0.14(+1.23%)
Mar 15, 2024
11.21
11.40
11.21
11.34
590,496
+0.06(+0.53%)
Mar 14, 2024
11.35
11.47
11.23
11.28
229,322
-0.12(-1.05%)
Mar 13, 2024
11.44
11.50
11.35
11.40
225,483
-0.01(-0.09%)
Mar 12, 2024
11.47
11.59
11.38
11.41
257,571
+0.01(+0.09%)
Mar 11, 2024
11.37
11.49
11.26
11.40
472,073
-0.05(-0.44%)
Mar 08, 2024
11.56
11.65
11.41
11.45
193,255
-0.01(-0.09%)
Mar 07, 2024
11.29
11.53
11.29
11.46
197,140
+0.24(+2.14%)
Mar 06, 2024
11.29
11.41
11.20
11.22
273,683
+0.04(+0.36%)
Mar 05, 2024
11.26
11.31
11.08
11.18
222,344
-0.13(-1.15%)
Mar 04, 2024
11.48
11.62
11.31
11.31
292,804
-0.18(-1.57%)
Mar 01, 2024
11.22
11.52
11.20
11.49
565,425
+0.16(+1.41%)
Feb 29, 2024
10.99
11.61
10.83
11.33
887,713
+0.78(+7.39%)
Feb 28, 2024
10.40
10.61
10.37
10.55
240,358
+0.05(+0.48%)
Feb 27, 2024
10.55
10.63
10.44
10.50
236,573
+0.03(+0.29%)
Feb 26, 2024
10.38
10.49
10.34
10.47
208,561
+0.04(+0.38%)
Feb 23, 2024
10.29
10.56
10.29
10.43
165,260
+0.11(+1.07%)
Feb 22, 2024
10.27
10.38
10.24
10.32
241,686
+0.02(+0.19%)
Feb 21, 2024
10.15
10.34
10.15
10.30
151,933
+0.13(+1.28%)
Feb 20, 2024
10.27
10.30
10.11
10.17
175,640
-0.24(-2.31%)
Feb 16, 2024
10.37
10.45
10.29
10.41
206,966
-0.06(-0.57%)
Feb 15, 2024
10.36
10.47
10.22
10.47
225,881
+0.19(+1.85%)
Feb 14, 2024
10.11
10.30
10.02
10.28
184,246
+0.25(+2.49%)
Feb 13, 2024
10.30
10.33
9.940
10.03
276,925
-0.62(-5.82%)
Feb 12, 2024
10.34
10.70
10.34
10.65
236,241
+0.31(+3.00%)
Feb 09, 2024
10.30
10.38
10.24
10.34
176,722
+0.13(+1.27%)
Feb 08, 2024
10.11
10.25
10.11
10.21
278,077
+0.11(+1.09%)
Feb 07, 2024
10.09
10.16
10.04
10.10
137,298
-0.01(-0.10%)
Feb 06, 2024
9.890
10.22
9.890
10.11
196,748
+0.14(+1.40%)
Feb 05, 2024
9.930
10.03
9.830
9.970
187,223
-0.11(-1.09%)
Feb 02, 2024
10.37
10.37
10.08
10.08
233,842
-0.42(-4.00%)
Feb 01, 2024
10.35
10.52
10.30
10.50
326,955
+0.25(+2.44%)
Jan 31, 2024
10.41
10.50
10.25
10.25
277,934
-0.19(-1.82%)
Jan 30, 2024
10.55
10.58
10.43
10.44
178,601
-0.17(-1.60%)
Jan 29, 2024
10.51
10.64
10.45
10.61
165,649
+0.07(+0.66%)
Jan 26, 2024
10.56
10.63
10.51
10.54
210,395
+0.04(+0.38%)
Jan 25, 2024
10.50
10.59
10.41
10.50
277,286
+0.16(+1.55%)
Jan 24, 2024
10.42
10.42
10.29
10.34
211,467
+0.05(+0.49%)
Jan 23, 2024
10.26
10.35
10.22
10.29
222,771
+0.14(+1.38%)
Jan 22, 2024
10.16
10.29
10.10
10.15
200,353
+0.05(+0.50%)
Jan 19, 2024
10.13
10.26
9.970
10.10
294,212
+0.02(+0.20%)
Jan 18, 2024
9.920
10.09
9.880
10.08
259,051
+0.17(+1.72%)
Jan 17, 2024
9.900
10.09
9.895
9.910
304,790
-0.04(-0.40%)
Jan 16, 2024
9.800
9.950
9.800
9.950
214,775
+0.05(+0.51%)
Jan 12, 2024
10.05
10.11
9.900
9.900
207,253
-0.04(-0.40%)
Jan 11, 2024
10.02
10.04
9.885
9.940
449,893
-0.12(-1.19%)
Jan 10, 2024
9.790
10.06
9.790
10.06
333,248
+0.23(+2.34%)
Jan 09, 2024
9.950
9.960
9.810
9.830
269,581
-0.13(-1.31%)
Jan 08, 2024
9.870
9.980
9.870
9.960
216,530
+0.11(+1.12%)
Jan 05, 2024
9.800
9.960
9.760
9.850
297,038
+0.02(+0.20%)
Jan 04, 2024
9.930
9.930
9.780
9.830
201,109
-0.06(-0.61%)
Jan 03, 2024
10.28
10.28
9.874
9.890
236,082
-0.45(-4.35%)
Jan 02, 2024
10.22
10.48
10.20
10.34
265,947
+0.07(+0.68%)
Dec 29, 2023
10.44
10.44
10.25
10.27
225,021
-0.17(-1.63%)
Dec 28, 2023
10.33
10.48
10.33
10.44
164,649
+0.07(+0.68%)
Dec 27, 2023
10.30
10.38
10.26
10.37
176,550
+0.03(+0.29%)
Dec 26, 2023
10.18
10.39
10.18
10.34
161,737
+0.08(+0.78%)
Dec 22, 2023
10.35
10.39
10.25
10.26
155,321
-0.01(-0.10%)
Dec 21, 2023
10.15
10.28
10.14
10.27
225,920
+0.17(+1.68%)
Dec 20, 2023
10.28
10.39
10.07
10.10
311,035
-0.19(-1.85%)
Dec 19, 2023
10.07
10.31
10.00
10.29
228,730
+0.32(+3.21%)
Dec 18, 2023
10.00
10.02
9.935
9.970
261,582
+0.02(+0.20%)
Dec 15, 2023
10.23
10.23
9.910
9.950
546,697
-0.20(-1.97%)
Dec 14, 2023
10.25
10.40
9.975
10.15
493,408
+0.04(+0.40%)
Dec 13, 2023
9.850
10.12
9.770
10.11
342,763
+0.28(+2.85%)
Dec 12, 2023
9.940
9.950
9.720
9.830
242,034
-0.11(-1.11%)
Dec 11, 2023
10.15
10.22
9.930
9.940
294,118
-0.21(-2.07%)
Dec 08, 2023
9.980
10.15
9.970
10.15
266,751
+0.16(+1.60%)
Dec 07, 2023
9.960
10.00
9.900
9.990
239,306
+0.03(+0.30%)
Dec 06, 2023
10.09
10.22
9.920
9.960
201,116
-0.09(-0.90%)
Dec 05, 2023
10.03
10.16
10.02
10.05
289,789
-0.05(-0.50%)
Dec 04, 2023
10.12
10.24
10.05
10.10
338,786
-0.10(-0.98%)
Dec 01, 2023
10.07
10.25
10.05
10.20
370,289
+0.06(+0.59%)
Nov 30, 2023
10.20
10.27
10.08
10.14
424,434
-0.05(-0.49%)
Nov 29, 2023
10.19
10.49
10.18
10.19
354,190
+0.12(+1.19%)
Nov 28, 2023
10.16
10.19
10.02
10.07
1,277,799
-0.14(-1.37%)
Nov 27, 2023
10.29
10.36
10.14
10.21
431,472
-0.15(-1.45%)
Nov 24, 2023
10.23
10.46
10.08
10.36
319,121
+0.17(+1.67%)
Nov 22, 2023
10.22
10.36
10.15
10.19
580,117
+0.07(+0.69%)
Nov 21, 2023
10.40
10.46
10.11
10.12
326,375
-0.29(-2.79%)
Nov 20, 2023
10.50
10.61
10.32
10.41
569,570
-0.06(-0.57%)
Nov 17, 2023
10.58
10.67
10.45
10.47
395,789
-0.13(-1.23%)
Nov 16, 2023
10.84
10.88
10.53
10.60
310,356
-0.24(-2.21%)
Nov 15, 2023
11.00
11.09
10.83
10.84
187,258
-0.23(-2.08%)
Nov 14, 2023
10.99
11.12
10.84
11.07
306,579
+0.43(+4.04%)
Nov 13, 2023
10.72
10.79
10.64
10.64
145,819
-0.10(-0.93%)
Nov 10, 2023
10.58
10.82
10.52
10.74
214,650
+0.14(+1.32%)
Nov 09, 2023
10.81
11.00
10.54
10.60
304,375
-0.33(-3.02%)
Nov 08, 2023
10.69
11.08
10.16
10.93
467,340
+0.59(+5.71%)
Nov 07, 2023
10.28
10.38
10.25
10.34
421,864
-0.04(-0.39%)
Nov 06, 2023
10.38
10.44
10.31
10.38
192,265
+0.00(+0.00%)
Nov 03, 2023
10.31
10.50
10.29
10.38
288,570
+0.27(+2.67%)
Nov 02, 2023
10.00
10.11
9.940
10.11
240,015
+0.23(+2.33%)
Nov 01, 2023
9.850
9.990
9.790
9.880
220,243
+0.03(+0.30%)
Oct 31, 2023
9.870
9.940
9.760
9.850
232,006
-0.03(-0.30%)
Oct 30, 2023
9.790
9.910
9.705
9.880
252,659
+0.14(+1.44%)
Oct 27, 2023
9.790
9.860
9.640
9.740
264,552
-0.04(-0.41%)
Oct 26, 2023
10.03
10.08
9.740
9.780
241,954
-0.20(-2.00%)
Oct 25, 2023
10.22
10.34
9.960
9.980
207,202
-0.33(-3.20%)
Oct 24, 2023
10.29
10.46
10.28
10.31
182,059
+0.08(+0.78%)
Oct 23, 2023
10.12
10.45
10.12
10.23
252,635
+0.10(+0.99%)
Oct 20, 2023
10.20
10.21
10.10
10.13
317,952
-0.06(-0.59%)
Oct 19, 2023
10.18
10.33
10.15
10.19
251,857
+0.04(+0.39%)
Oct 18, 2023
10.17
10.26
10.14
10.15
221,529
-0.13(-1.26%)
Oct 17, 2023
10.11
10.36
10.10
10.28
327,738
+0.12(+1.18%)
Oct 16, 2023
10.29
10.32
10.12
10.16
417,968
-0.06(-0.59%)
Oct 13, 2023
10.40
10.55
10.20
10.22
318,412
-0.25(-2.39%)
Oct 12, 2023
10.92
10.92
10.43
10.47
280,502
-0.41(-3.77%)
Oct 11, 2023
11.03
11.05
10.82
10.88
176,287
-0.09(-0.82%)
Oct 10, 2023
11.06
11.17
10.96
10.97
281,877
-0.04(-0.36%)
Oct 09, 2023
10.85
11.15
10.79
11.01
221,505
+0.12(+1.10%)
Oct 06, 2023
10.72
11.06
10.72
10.89
223,220
+0.13(+1.21%)
Oct 05, 2023
10.66
10.81
10.62
10.76
262,264
+0.01(+0.09%)
Oct 04, 2023
10.73
10.83
10.63
10.75
229,864
+0.00(+0.00%)
Oct 03, 2023
10.71
10.80
10.69
10.75
230,687
-0.06(-0.56%)
Oct 02, 2023
10.92
10.96
10.64
10.81
387,138
-0.14(-1.28%)
Sep 29, 2023
10.94
11.06
10.91
10.95
320,279
+0.04(+0.37%)
Sep 28, 2023
10.68
10.93
10.66
10.91
232,581
+0.24(+2.25%)
Sep 27, 2023
10.77
10.93
10.65
10.67
289,235
-0.05(-0.47%)
Sep 26, 2023
10.71
10.84
10.66
10.72
333,856
-0.04(-0.37%)
Sep 25, 2023
10.75
10.84
10.72
10.76
247,600
-0.08(-0.74%)
Sep 22, 2023
10.86
10.94
10.76
10.84
223,490
+0.02(+0.18%)
Sep 21, 2023
10.92
10.98
10.75
10.82
252,161
-0.21(-1.90%)
Sep 20, 2023
11.15
11.24
11.03
11.03
453,051
-0.12(-1.08%)
Sep 19, 2023
11.01
11.20
11.01
11.15
272,264
+0.15(+1.36%)
Sep 18, 2023
10.77
11.09
10.77
11.00
364,474
+0.24(+2.23%)
Sep 15, 2023
11.09
11.09
10.62
10.76
812,900
-0.37(-3.32%)
Sep 14, 2023
11.04
11.23
11.02
11.13
322,511
+0.16(+1.46%)
Sep 13, 2023
11.24
11.29
10.96
10.97
405,596
-0.31(-2.75%)
Sep 12, 2023
11.37
11.47
11.27
11.28
217,503
-0.05(-0.44%)
Sep 11, 2023
11.50
11.55
11.31
11.33
278,594
-0.08(-0.70%)
Sep 08, 2023
11.59
11.62
11.40
11.41
279,041
-0.20(-1.72%)
Sep 07, 2023
11.69
11.78
11.60
11.61
372,519
-0.08(-0.68%)
Sep 06, 2023
11.56
11.76
11.54
11.69
252,057
+0.13(+1.12%)
Sep 05, 2023
11.87
11.88
11.47
11.56
287,504
-0.31(-2.61%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.