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
)
10.10
-0.08 (-0.79%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2023
9.120
9.360
8.930
9.330
576,737
+0.17(+1.86%)
May 30, 2023
9.400
9.480
9.150
9.160
185,646
-0.19(-2.03%)
May 26, 2023
9.270
9.420
9.260
9.350
212,380
+0.07(+0.75%)
May 25, 2023
9.300
9.410
9.270
9.280
245,281
-0.02(-0.22%)
May 24, 2023
9.410
9.410
9.240
9.300
137,879
-0.16(-1.69%)
May 23, 2023
9.470
9.530
9.380
9.460
209,187
-0.04(-0.42%)
May 22, 2023
9.410
9.570
9.410
9.500
180,642
+0.10(+1.06%)
May 19, 2023
9.500
9.500
9.245
9.400
236,752
-0.04(-0.42%)
May 18, 2023
9.320
9.480
9.307
9.440
232,026
+0.11(+1.18%)
May 17, 2023
9.180
9.470
9.150
9.330
254,469
+0.18(+1.97%)
May 16, 2023
9.290
9.340
9.121
9.150
137,233
-0.28(-2.97%)
May 15, 2023
9.170
9.430
9.100
9.430
171,213
+0.32(+3.51%)
May 12, 2023
9.230
9.230
9.060
9.110
238,262
-0.08(-0.87%)
May 11, 2023
9.080
9.190
8.950
9.190
265,152
+0.02(+0.22%)
May 10, 2023
9.100
9.230
8.970
9.170
234,571
+0.17(+1.89%)
May 09, 2023
8.990
9.080
8.840
9.000
152,985
-0.03(-0.33%)
May 08, 2023
9.270
9.270
8.890
9.030
222,551
-0.22(-2.38%)
May 05, 2023
9.490
9.490
8.970
9.250
380,354
-0.15(-1.60%)
May 04, 2023
8.520
9.700
8.310
9.400
588,636
+0.86(+10.07%)
May 03, 2023
8.770
8.870
8.520
8.540
189,407
-0.22(-2.51%)
May 02, 2023
9.040
9.070
8.750
8.760
198,736
-0.33(-3.63%)
May 01, 2023
8.840
9.105
8.840
9.090
181,449
+0.24(+2.71%)
Apr 28, 2023
8.500
8.880
8.500
8.850
211,775
+0.33(+3.87%)
Apr 27, 2023
8.370
8.530
8.370
8.520
188,587
+0.16(+1.91%)
Apr 26, 2023
8.280
8.530
8.280
8.360
204,851
-0.01(-0.12%)
Apr 25, 2023
8.580
8.690
8.320
8.370
213,507
-0.28(-3.24%)
Apr 24, 2023
9.050
9.120
8.630
8.650
236,792
-0.43(-4.74%)
Apr 21, 2023
9.080
9.180
9.000
9.080
176,410
+0.04(+0.44%)
Apr 20, 2023
9.080
9.235
8.990
9.040
273,557
-0.04(-0.44%)
Apr 19, 2023
8.990
9.125
8.990
9.080
231,558
+0.07(+0.78%)
Apr 18, 2023
9.240
9.360
8.950
9.010
211,710
-0.20(-2.17%)
Apr 17, 2023
9.050
9.260
9.050
9.210
239,508
+0.19(+2.11%)
Apr 14, 2023
9.070
9.120
8.920
9.020
229,417
-0.04(-0.44%)
Apr 13, 2023
9.140
9.200
9.055
9.060
161,458
-0.06(-0.66%)
Apr 12, 2023
9.320
9.370
9.080
9.120
150,053
-0.13(-1.41%)
Apr 11, 2023
9.160
9.320
9.150
9.250
215,753
+0.14(+1.54%)
Apr 10, 2023
9.010
9.150
8.960
9.110
232,557
+0.11(+1.22%)
Apr 06, 2023
9.050
9.050
8.960
9.000
172,961
-0.04(-0.44%)
Apr 05, 2023
9.110
9.200
8.970
9.040
215,710
-0.14(-1.53%)
Apr 04, 2023
9.220
9.220
9.060
9.180
238,363
+0.02(+0.22%)
Apr 03, 2023
9.080
9.190
8.960
9.160
391,161
+0.05(+0.55%)
Mar 31, 2023
8.990
9.110
8.950
9.110
435,135
+0.17(+1.90%)
Mar 30, 2023
8.930
8.980
8.890
8.940
161,675
+0.07(+0.79%)
Mar 29, 2023
8.920
8.930
8.820
8.870
230,732
+0.02(+0.23%)
Mar 28, 2023
8.880
8.964
8.825
8.850
146,468
-0.08(-0.90%)
Mar 27, 2023
8.830
8.960
8.760
8.930
150,682
+0.19(+2.17%)
Mar 24, 2023
8.550
8.770
8.505
8.740
251,145
+0.09(+1.04%)
Mar 23, 2023
8.680
8.800
8.600
8.650
248,022
+0.01(+0.12%)
Mar 22, 2023
8.760
8.810
8.620
8.640
244,434
-0.11(-1.26%)
Mar 21, 2023
8.800
8.950
8.700
8.750
257,897
+0.11(+1.27%)
Mar 20, 2023
8.790
8.900
8.620
8.640
133,752
-0.05(-0.58%)
Mar 17, 2023
8.800
8.910
8.400
8.690
899,506
-0.19(-2.14%)
Mar 16, 2023
8.720
9.000
8.720
8.880
217,891
+0.01(+0.11%)
Mar 15, 2023
8.620
8.895
8.610
8.870
204,749
-0.02(-0.22%)
Mar 14, 2023
8.880
9.010
8.780
8.890
267,948
+0.22(+2.54%)
Mar 13, 2023
8.740
8.750
8.400
8.670
210,397
-0.18(-2.03%)
Mar 10, 2023
8.880
8.970
8.765
8.850
167,800
-0.10(-1.12%)
Mar 09, 2023
9.140
9.210
8.910
8.950
158,698
-0.20(-2.19%)
Mar 08, 2023
9.230
9.260
9.050
9.150
133,886
-0.05(-0.54%)
Mar 07, 2023
9.240
9.320
9.080
9.200
197,535
-0.03(-0.33%)
Mar 06, 2023
9.390
9.400
9.130
9.230
173,861
-0.16(-1.70%)
Mar 03, 2023
9.400
9.460
9.310
9.390
135,402
+0.05(+0.54%)
Mar 02, 2023
9.360
9.520
9.330
9.340
108,981
-0.04(-0.43%)
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
.