Accel Entertainment Inc (ACEL) Historical Stock Data
11.30 ↓0.20 (-1.74%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ACEL is up 0.06% a day on average. There have been 14 days where Accel Entertainment Inc closed green and 16 days where ACEL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 11.37 | 11.30 | ↓$0.07 (-0.62%) | 11.27 | 11.42 | 255.06K |
| 2024-04-24 | 11.61 | 11.50 | ↓$0.11 (-0.95%) | 11.49 | 11.67 | 214.98K |
| 2024-04-23 | 11.54 | 11.68 | ↑$0.14 (1.21%) | 11.54 | 11.74 | 157.19K |
| 2024-04-22 | 11.44 | 11.56 | ↑$0.12 (1.05%) | 11.44 | 11.64 | 177.58K |
| 2024-04-19 | 11.24 | 11.37 | ↑$0.13 (1.16%) | 11.21 | 11.43 | 203.74K |
| 2024-04-18 | 11.28 | 11.26 | ↓$0.02 (-0.18%) | 11.20 | 11.36 | 212.62K |
| 2024-04-17 | 11.39 | 11.28 | ↓$0.11 (-0.97%) | 11.25 | 11.48 | 202.36K |
| 2024-04-16 | 10.84 | 11.25 | ↑$0.41 (3.78%) | 10.77 | 11.29 | 288.02K |
| 2024-04-15 | 11.07 | 10.91 | ↓$0.16 (-1.45%) | 10.91 | 11.13 | 192.05K |
| 2024-04-12 | 11.12 | 11.01 | ↓$0.11 (-0.99%) | 10.98 | 11.17 | 221.40K |
| 2024-04-11 | 11.15 | 11.22 | ↑$0.07 (0.63%) | 11.00 | 11.22 | 247.29K |
| 2024-04-10 | 11.43 | 11.13 | ↓$0.30 (-2.62%) | 11.07 | 11.51 | 315.82K |
| 2024-04-09 | 11.67 | 11.66 | ↓$0.01 (-0.09%) | 11.63 | 11.75 | 158.26K |
| 2024-04-08 | 11.72 | 11.71 | ↓$0.01 (-0.09%) | 11.69 | 11.77 | 133.76K |
| 2024-04-05 | 11.59 | 11.68 | ↑$0.09 (0.78%) | 11.59 | 11.76 | 146.32K |
| 2024-04-04 | 11.99 | 11.62 | ↓$0.37 (-3.09%) | 11.60 | 12.00 | 181.79K |
| 2024-04-03 | 11.64 | 11.86 | ↑$0.22 (1.89%) | 11.64 | 11.87 | 211.23K |
| 2024-04-02 | 11.75 | 11.72 | ↓$0.03 (-0.26%) | 11.57 | 11.78 | 253.04K |
| 2024-04-01 | 11.79 | 11.87 | ↑$0.08 (0.68%) | 11.77 | 11.91 | 274.91K |
| 2024-03-28 | 11.82 | 11.79 | ↓$0.03 (-0.25%) | 11.77 | 11.93 | 219.04K |
| 2024-03-27 | 11.75 | 11.77 | ↑$0.02 (0.17%) | 11.68 | 11.81 | 222.60K |
| 2024-03-26 | 11.79 | 11.67 | ↓$0.12 (-1.02%) | 11.65 | 11.82 | 161.59K |
| 2024-03-25 | 11.74 | 11.69 | ↓$0.05 (-0.43%) | 11.67 | 11.79 | 150.98K |
| 2024-03-22 | 12.01 | 11.70 | ↓$0.31 (-2.58%) | 11.70 | 12.05 | 205.25K |
| 2024-03-21 | 11.97 | 11.98 | ↑$0.01 (0.08%) | 11.90 | 12.02 | 339.10K |
| 2024-03-20 | 11.61 | 11.93 | ↑$0.32 (2.76%) | 11.60 | 11.96 | 355.11K |
| 2024-03-19 | 11.47 | 11.64 | ↑$0.17 (1.48%) | 11.44 | 11.65 | 270.55K |
| 2024-03-18 | 11.34 | 11.48 | ↑$0.14 (1.23%) | 11.31 | 11.64 | 501.43K |
| 2024-03-15 | 11.21 | 11.34 | ↑$0.13 (1.16%) | 11.21 | 11.40 | 590.50K |
| 2024-03-14 | 11.35 | 11.28 | ↓$0.07 (-0.62%) | 11.23 | 11.48 | 229.32K |
Create an account or log in to view more rows.
$ACEL love cooking these little bears on here
$ACEL Chill out and chill some more. It's all temporary.
$ACEL starting to gap up a little
$ACEL let’s go baby!
$ACEL nice gap
$ACEL Not another do nothing day
$ACEL today feels different to the moon
$ACEL Monday will be very interesting.
$ACEL BULLS ALPHA
BEARS BETA
$ACEL time to run