Accel Entertainment Inc (ACEL)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 0.577478344562 | 10.39 | 10.52 | 10.195 | 167892 | 10.3628884 | CS |
| 4 | 0.46 | 4.6046046046 | 9.99 | 10.64 | 9.81 | 181806 | 10.23073157 | CS |
| 12 | -0.29 | -2.70018621974 | 10.74 | 11.655 | 9.37 | 286991 | 10.18284613 | CS |
| 26 | 0.03 | 0.287907869482 | 10.42 | 12.05 | 9.37 | 264904 | 10.64251245 | CS |
| 52 | -0.91 | -8.01056338028 | 11.36 | 12.05 | 9.37 | 286187 | 10.65383797 | CS |
| 156 | -1.19 | -10.2233676976 | 11.64 | 14.095 | 7.26 | 250234 | 10.61335348 | CS |
| 260 | -0.5 | -4.56621004566 | 10.95 | 15.11 | 5.22 | 277205 | 10.65395178 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 10.45 | 0.07 | 0.67 | 10.37 | 10.52 | 10.3317 | 158964 |
| 1721688000 | 10.38 | 0.16 | 1.57 | 10.22 | 10.395 | 10.22 | 215275 |
| 1721428800 | 10.22 | -0.09 | -0.87 | 10.32 | 10.39 | 10.195 | 181684 |
| 1721342400 | 10.31 | -0.15 | -1.43 | 10.42 | 10.52 | 10.31 | 170501 |
| 1721256000 | 10.46 | 0.02 | 0.19 | 10.31 | 10.49 | 10.3 | 212915 |
| 1721169600 | 10.44 | -0.03 | -0.29 | 10.64 | 10.64 | 10.26 | 356496 |
| 1721083200 | 10.47 | 0.1 | 0.96 | 10.42 | 10.48 | 10.36 | 226798 |
| 1720824000 | 10.37 | 0.07 | 0.68 | 10.43 | 10.515 | 10.33 | 174996 |
| 1720737600 | 10.3 | 0.23 | 2.28 | 10.25 | 10.39 | 10.22 | 205241 |
| 1720651200 | 10.07 | 0.21 | 2.13 | 9.91 | 10.08 | 9.88 | 135540 |
| 1720564800 | 9.86 | -0.17 | -1.69 | 10 | 10.03 | 9.84 | 114637 |
| 1720478400 | 10.03 | 0.09 | 0.91 | 10 | 10.11 | 9.99 | 124329 |
| 1720219200 | 9.94 | -0.07 | -0.70 | 9.98 | 10.01 | 9.81 | 179285 |
| 1720040640 | 10.01 | 0.01 | 0.10 | 10.02 | 10.11 | 9.94 | 98801 |
| 1719960000 | 10 | 0.08 | 0.81 | 9.96 | 10.03 | 9.95 | 159591 |
| 1719873600 | 9.92 | -0.29 | -2.84 | 10.3 | 10.33 | 9.91 | 194733 |
| 1719614400 | 10.21 | 0 | 0.00 | 10.21 | 10.21 | 10.21 | 0 |
| 1719528000 | 10.21 | 0.14 | 1.39 | 10.13 | 10.21 | 10.11 | 135644 |
| 1719441600 | 10.07 | 0.02 | 0.20 | 9.99 | 10.15 | 9.98 | 157615 |
| 1719355200 | 10.05 | -0.06 | -0.59 | 10.13 | 10.16 | 9.93 | 224904 |
| 1719268800 | 10.11 | -0.06 | -0.59 | 10.16 | 10.21 | 10.07 | 149404 |
| 1719009600 | 10.17 | 0.16 | 1.60 | 10.02 | 10.18 | 10.02 | 312824 |
| 1718923200 | 10.01 | 0.2 | 2.04 | 9.74 | 10.08 | 9.74 | 200361 |
| 1718750400 | 9.81 | -0.01 | -0.10 | 9.81 | 9.92 | 9.75 | 202743 |
| 1718664000 | 9.82 | -0.12 | -1.21 | 9.83 | 9.93 | 9.725 | 218354 |
| 1718404800 | 9.94 | -0.18 | -1.78 | 9.96 | 10.02 | 9.825 | 366488 |
| 1718318400 | 10.12 | -0.27 | -2.60 | 10.37 | 10.42 | 10.02 | 490097 |
| 1718232000 | 10.39 | 0.05 | 0.48 | 10.58 | 10.6 | 10.39 | 193110 |
| 1718145600 | 10.34 | 0.14 | 1.37 | 10.16 | 10.355 | 10.1 | 181806 |
| 1718059200 | 10.2 | 0.04 | 0.39 | 10.08 | 10.25 | 10.07 | 217660 |
| 1717800000 | 10.16 | 0.05 | 0.49 | 10.05 | 10.245 | 10.0309 | 211087 |
| 1717713600 | 10.11 | -0.04 | -0.39 | 10.1 | 10.17 | 10.04 | 145774 |
| 1717627200 | 10.15 | 0.01 | 0.10 | 10.15 | 10.17 | 10.1 | 194815 |
| 1717540800 | 10.14 | 0.07 | 0.70 | 10.05 | 10.15 | 9.98 | 351094 |
| 1717454400 | 10.07 | 0.16 | 1.61 | 10.03 | 10.1294 | 9.905 | 305177 |
| 1717195200 | 9.91 | 0.32 | 3.34 | 9.64 | 9.96 | 9.615 | 435776 |
| 1717108800 | 9.59 | 0.05 | 0.52 | 9.6 | 9.675 | 9.525 | 228566 |
| 1717022400 | 9.5399999 | -0.05 | -0.52 | 9.47 | 9.59 | 9.3699999 | 263027 |
| 1716936000 | 9.59 | -0.02 | -0.21 | 9.56 | 9.63 | 9.475 | 220481 |
| 1716590400 | 9.61 | 0.09 | 0.95 | 9.59 | 9.6999 | 9.51 | 284758 |
| 1716504000 | 9.52 | -0.29 | -2.96 | 9.7899999 | 9.81 | 9.47 | 297486 |
| 1716417600 | 9.81 | -0.22 | -2.19 | 10.01 | 10.0698 | 9.8 | 209541 |
| 1716331200 | 10.03 | 0.1 | 1.01 | 9.92 | 10.03 | 9.88 | 263430 |
| 1716244800 | 9.93 | -0.17 | -1.68 | 10.12 | 10.1821 | 9.835 | 341228 |
| 1715985600 | 10.1 | -0.08 | -0.79 | 10.26 | 10.265 | 10.06 | 308796 |
| 1715899200 | 10.18 | 0.35 | 3.56 | 9.86 | 10.19 | 9.78 | 651616 |
| 1715812800 | 9.83 | -0.01 | -0.10 | 9.93 | 9.94 | 9.6301 | 597399 |
| 1715726400 | 9.84 | -0.13 | -1.30 | 10.07 | 10.13 | 9.705 | 424343 |
| 1715640000 | 9.97 | -0.04 | -0.40 | 10.06 | 10.1 | 9.89 | 393685 |
| 1715380800 | 10.01 | 0.1 | 1.01 | 9.95 | 10.18 | 9.7402 | 550495 |
| 1715294400 | 9.91 | -1.7 | -14.64 | 11.26 | 11.375 | 9.5399999 | 1505889 |
| 1715208000 | 11.61 | 0.11 | 0.96 | 11.41 | 11.655 | 11.37 | 299220 |
| 1715121600 | 11.5 | 0.03 | 0.26 | 11.51 | 11.615 | 11.49 | 232271 |
| 1715035200 | 11.47 | 0.04 | 0.35 | 11.53 | 11.5754 | 11.36 | 234904 |
| 1714776000 | 11.43 | 0.41 | 3.72 | 11.23 | 11.57 | 11.13 | 637048 |
| 1714689600 | 11.02 | 0.15 | 1.38 | 11.02 | 11.03 | 10.845 | 276603 |
| 1714603200 | 10.87 | 0.13 | 1.21 | 10.74 | 10.96 | 10.7 | 305230 |
| 1714516800 | 10.74 | -0.37 | -3.33 | 11.03 | 11.03 | 10.74 | 255836 |
| 1714430400 | 11.11 | -0.08 | -0.71 | 11.26 | 11.29 | 11.08 | 165391 |
| 1714171200 | 11.19 | -0.11 | -0.97 | 11.33 | 11.34 | 11.1825 | 145570 |
| 1714084800 | 11.3 | -0.2 | -1.74 | 11.37 | 11.415 | 11.27 | 255060 |
| 1713998400 | 11.5 | -0.18 | -1.54 | 11.61 | 11.67 | 11.49 | 214977 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
