ACEL - Accel Entertainment, Inc.
11.4
0.020 0.175%
Share volume: 254,063
Last Updated: 05-09-2025
Entertainment/Services – Amusement And Recreation:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$11.38
0.02
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $11.36 | $11.36 | $11.45 | $11.45 | $11.29 | $11.29 | $11.40 | $11.40 | 254,063 | $254,063.00 |
| 05-08-2025 | $11.60 | $11.60 | $11.69 | $11.69 | $11.37 | $11.37 | $11.38 | $11.38 | 437,417 | $437,417.00 |
| 05-07-2025 | $11.31 | $11.31 | $11.63 | $11.63 | $11.30 | $11.30 | $11.57 | $11.57 | 743,620 | $743,620.00 |
| 05-06-2025 | $11.50 | $11.50 | $11.76 | $11.76 | $10.97 | $10.97 | $11.26 | $11.26 | 775,741 | $775,741.00 |
| 05-05-2025 | $10.54 | $10.54 | $10.78 | $10.78 | $10.54 | $10.54 | $10.75 | $10.75 | 521,178 | $521,178.00 |
| 05-02-2025 | $10.52 | $10.52 | $10.65 | $10.65 | $10.45 | $10.45 | $10.65 | $10.65 | 412,231 | $412,231.00 |
| 05-01-2025 | $10.41 | $10.41 | $10.52 | $10.52 | $10.25 | $10.25 | $10.51 | $10.51 | 542,654 | $542,654.00 |
| 04-30-2025 | $10.57 | $10.57 | $10.92 | $10.92 | $10.16 | $10.16 | $10.30 | $10.30 | 954,686 | $954,686.00 |
| 04-29-2025 | $11.05 | $11.05 | $11.15 | $11.15 | $11.01 | $11.01 | $11.09 | $11.09 | 216,947 | $216,947.00 |
| 04-28-2025 | $11.08 | $11.08 | $11.13 | $11.13 | $10.93 | $10.93 | $11.11 | $11.11 | 351,115 | $351,115.00 |
