Accel Entertainment

ACEL
🏛️ usa →
11.12
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-03 11.09 11.21 11.08 11.12 0.2M
2025-10-02 10.91 11.03 10.87 11.03 0.3M
2025-10-01 11.04 11.07 10.92 10.94 0.2M
2025-09-30 11.26 11.28 10.91 11.07 0.3M
2025-09-29 11.39 11.45 11.26 11.32 0.2M
2025-09-26 11.23 11.46 11.23 11.37 0.2M
2025-09-25 11.21 11.24 11.17 11.21 0.2M
2025-09-24 11.23 11.32 11.15 11.25 0.2M
2025-09-23 11.10 11.25 11.12 11.23 0.2M
2025-09-22 11.09 11.16 11.01 11.12 0.2M
2025-09-19 11.17 11.18 11.05 11.06 0.5M
2025-09-18 11.01 11.18 10.96 11.14 0.3M
2025-09-17 10.99 11.16 10.93 10.99 0.3M
2025-09-16 11.22 11.22 10.89 10.92 0.2M
2025-09-15 11.20 11.25 11.01 11.17 0.3M
2025-09-12 11.30 11.30 11.10 11.13 0.2M
2025-09-11 11.12 11.41 11.08 11.40 0.4M
2025-09-10 11.01 11.13 10.99 11.09 0.2M
2025-09-09 11.21 11.28 11.04 11.10 0.2M
2025-09-08 11.53 11.53 11.26 11.26 0.2M
2025-09-05 11.49 11.63 11.30 11.47 0.2M
2025-09-04 11.21 11.51 11.17 11.49 0.5M
2025-09-03 11.36 11.44 11.09 11.13 0.6M
2025-09-02 11.51 11.51 11.24 11.40 0.3M
2025-08-29 11.42 11.62 11.42 11.59 0.3M
2025-08-28 11.75 11.81 11.45 11.56 0.3M
2025-08-27 11.48 11.59 11.47 11.55 0.3M
2025-08-26 11.42 11.57 11.39 11.48 0.4M
2025-08-25 11.60 11.66 11.48 11.48 0.3M
2025-08-22 11.36 11.80 11.32 11.62 0.4M
2025-08-21 11.13 11.35 11.12 11.32 0.2M
2025-08-20 11.09 11.26 10.98 11.20 0.8M
2025-08-19 11.22 11.25 11.03 11.06 0.3M
2025-08-18 11.21 11.37 11.13 11.19 0.3M
2025-08-15 11.17 11.22 11.00 11.18 0.3M
2025-08-14 11.31 11.35 11.11 11.15 0.2M
2025-08-13 11.33 11.49 11.29 11.42 0.2M
2025-08-12 11.19 11.34 11.11 11.28 0.6M
2025-08-11 11.05 11.22 11.00 11.09 0.3M
2025-08-08 11.11 11.22 10.98 11.02 0.5M
2025-08-07 10.56 11.18 10.39 11.10 0.9M
2025-08-06 11.45 11.63 10.10 10.50 1.4M
2025-08-05 12.36 12.41 12.06 12.39 0.4M
2025-08-04 12.51 12.65 12.20 12.32 0.3M
2025-08-01 12.69 12.70 12.37 12.48 0.3M
2025-07-31 12.87 12.98 12.72 12.86 0.3M
2025-07-30 13.00 13.28 12.86 12.99 0.5M
2025-07-29 12.97 12.98 12.78 12.98 0.3M
2025-07-28 12.73 12.99 12.63 12.82 0.3M
2025-07-25 12.48 12.76 12.40 12.74 0.3M
2025-07-24 12.69 12.74 12.40 12.43 0.3M
2025-07-23 12.76 12.84 12.58 12.71 0.2M
2025-07-22 12.65 12.92 12.62 12.77 0.4M
2025-07-21 12.24 12.91 12.16 12.64 0.8M
2025-07-18 12.24 12.27 12.11 12.19 0.3M
2025-07-17 12.09 12.39 12.09 12.27 0.2M
2025-07-16 12.13 12.22 12.03 12.04 0.2M
2025-07-15 12.27 12.34 12.03 12.12 0.3M
2025-07-14 12.11 12.26 12.11 12.26 0.2M
2025-07-11 12.35 12.35 12.11 12.16 0.2M
2025-07-10 12.25 12.48 12.23 12.43 0.2M
2025-07-09 12.18 12.24 12.09 12.24 0.1M
2025-07-08 12.14 12.27 12.05 12.16 0.2M
2025-07-07 12.11 12.25 12.03 12.09 0.2M
2025-07-03 12.02 12.14 12.02 12.12 0.1M
2025-07-02 11.99 12.03 11.87 12.03 0.2M
2025-07-01 11.73 12.13 11.73 12.02 0.2M
2025-06-30 11.92 11.93 11.71 11.77 0.2M
2025-06-27 11.83 11.93 11.77 11.90 0.4M
2025-06-26 11.71 11.85 11.55 11.83 0.3M
2025-06-25 11.75 11.77 11.64 11.64 0.1M
2025-06-24 11.62 11.75 11.60 11.73 0.3M
2025-06-23 11.28 11.50 11.22 11.50 0.3M
2025-06-20 11.35 11.40 11.23 11.28 0.4M
2025-06-18 11.19 11.34 11.19 11.27 0.2M
2025-06-17 11.11 11.26 11.01 11.21 0.3M
2025-06-16 11.36 11.39 11.21 11.24 0.3M
2025-06-13 11.53 11.61 11.24 11.25 0.2M
2025-06-12 11.56 11.72 11.34 11.70 0.2M
2025-06-11 11.64 11.77 11.59 11.62 0.3M
2025-06-10 11.45 11.68 11.45 11.66 0.2M
2025-06-09 11.35 11.46 11.30 11.44 0.2M
2025-06-06 11.17 11.30 11.03 11.28 0.2M
2025-06-05 11.17 11.24 11.03 11.12 0.3M
2025-06-04 11.25 11.32 11.22 11.23 0.2M
2025-06-03 11.21 11.33 11.18 11.28 0.2M
2025-06-02 11.17 11.27 11.02 11.24 0.3M
2025-05-30 11.23 11.32 11.18 11.22 0.3M
2025-05-29 11.30 11.30 11.15 11.25 0.2M
2025-05-28 11.27 11.37 11.14 11.22 0.2M
2025-05-27 11.32 11.34 11.25 11.30 0.3M
2025-05-23 11.10 11.23 11.09 11.22 0.2M
2025-05-22 11.28 11.28 11.12 11.20 0.2M
2025-05-21 11.25 11.35 11.20 11.30 0.3M
2025-05-20 11.35 11.37 11.25 11.34 0.2M
2025-05-19 11.52 11.64 11.43 11.46 0.2M
2025-05-16 11.66 11.80 11.64 11.71 0.3M
2025-05-15 11.70 11.81 11.60 11.81 0.3M
2025-05-14 11.81 11.82 11.67 11.72 0.3M
2025-05-13 11.76 11.89 11.64 11.83 0.4M
2025-05-12 11.83 11.91 11.63 11.68 0.3M
2025-05-09 11.36 11.45 11.29 11.40 0.3M
2025-05-08 11.60 11.69 11.37 11.38 0.4M
2025-05-07 11.31 11.63 11.30 11.57 0.7M
2025-05-06 11.50 11.76 10.97 11.26 0.8M
2025-05-05 10.54 10.78 10.54 10.75 0.5M
2025-05-02 10.52 10.65 10.45 10.65 0.4M
2025-05-01 10.41 10.52 10.25 10.51 0.5M
2025-04-30 10.57 10.92 10.16 10.30 1.0M
2025-04-29 11.05 11.15 11.01 11.09 0.2M
2025-04-28 11.08 11.13 10.93 11.11 0.4M
2025-04-25 11.16 11.23 10.99 11.09 0.3M
2025-04-24 11.18 11.27 11.09 11.25 0.5M
2025-04-23 11.46 11.56 11.08 11.17 0.5M
2025-04-22 11.16 11.32 11.05 11.30 0.5M
2025-04-21 11.03 11.09 10.89 11.01 0.3M
2025-04-17 11.16 11.31 11.01 11.05 0.3M
2025-04-16 11.23 11.30 11.10 11.20 0.3M
2025-04-15 11.00 11.28 10.94 11.26 0.4M
2025-04-14 11.01 11.08 10.79 11.03 0.6M
2025-04-11 10.65 10.98 10.65 10.96 0.7M
2025-04-10 10.52 10.85 10.50 10.74 0.9M
2025-04-09 9.90 10.89 9.90 10.70 0.9M
2025-04-08 10.05 10.28 9.80 9.98 1.1M
2025-04-07 9.22 10.00 9.17 9.81 1.0M
2025-04-04 9.30 9.65 9.02 9.57 1.1M
2025-04-03 9.79 9.87 9.56 9.69 0.4M
2025-04-02 9.90 10.24 9.90 10.22 0.3M
2025-04-01 9.94 10.01 9.84 10.00 0.3M
2025-03-31 9.80 9.98 9.73 9.92 0.4M
2025-03-28 10.21 10.23 9.90 9.97 0.3M
2025-03-27 10.22 10.26 10.16 10.24 0.3M
2025-03-26 10.16 10.23 10.12 10.22 0.2M
2025-03-25 10.14 10.21 10.10 10.12 0.2M
2025-03-24 10.03 10.21 10.00 10.17 0.2M
2025-03-21 9.90 9.95 9.75 9.92 0.7M
2025-03-20 9.99 10.23 9.99 10.03 0.4M
2025-03-19 9.91 10.14 9.85 10.09 0.3M
2025-03-18 9.82 9.98 9.75 9.91 0.5M
2025-03-17 9.79 9.96 9.75 9.82 0.3M
2025-03-14 9.75 9.88 9.66 9.82 0.2M
2025-03-13 9.96 9.97 9.61 9.61 0.4M
2025-03-12 9.99 10.05 9.76 9.93 0.4M
2025-03-11 10.00 10.06 9.85 9.94 0.4M
2025-03-10 10.00 10.09 9.89 10.00 0.5M
2025-03-07 10.17 10.26 9.88 10.14 0.4M
2025-03-06 10.27 10.40 10.16 10.17 0.4M
2025-03-05 10.37 10.52 10.31 10.43 0.7M
2025-03-04 10.48 10.52 10.28 10.34 0.4M
2025-03-03 10.64 10.97 10.60 10.66 0.4M
2025-02-28 11.19 11.39 10.13 10.77 0.8M
2025-02-27 11.78 11.83 11.68 11.71 0.3M
2025-02-26 11.78 12.00 11.78 11.86 0.2M
2025-02-25 11.90 11.96 11.70 11.81 0.2M
2025-02-24 12.09 12.09 11.77 11.92 0.4M
2025-02-21 12.55 12.62 11.98 12.02 0.4M
2025-02-20 12.26 12.53 12.19 12.47 0.2M
2025-02-19 12.29 12.35 12.11 12.35 0.4M
2025-02-18 12.35 12.48 12.23 12.43 0.6M
2025-02-14 12.14 12.31 12.05 12.22 0.4M
2025-02-13 11.86 12.17 11.78 12.07 0.4M
2025-02-12 11.65 11.84 11.59 11.73 0.4M
2025-02-11 11.53 11.91 11.52 11.82 0.3M
2025-02-10 11.71 11.71 11.56 11.62 0.2M
2025-02-07 12.01 12.01 11.58 11.61 0.3M
2025-02-06 11.58 11.99 11.58 11.98 0.4M
2025-02-05 11.63 11.65 11.44 11.51 0.3M
2025-02-04 11.13 11.58 11.01 11.56 0.2M
2025-02-03 10.93 11.31 10.81 11.17 0.7M
2025-01-31 11.25 11.33 11.14 11.27 0.3M
2025-01-30 11.47 11.52 11.22 11.26 0.2M
2025-01-29 11.32 11.38 11.19 11.33 0.1M
2025-01-28 11.26 11.46 11.21 11.37 0.3M
2025-01-27 11.16 11.32 11.15 11.24 0.2M
2025-01-24 11.31 11.36 11.13 11.15 0.2M
2025-01-23 11.29 11.38 11.20 11.31 0.3M
2025-01-22 11.50 11.56 11.18 11.31 0.4M
2025-01-21 10.84 11.20 10.82 11.05 0.6M
2025-01-17 10.73 10.74 10.62 10.72 0.2M
2025-01-16 10.61 10.67 10.54 10.63 0.1M
2025-01-15 10.72 10.78 10.52 10.64 0.2M
2025-01-14 10.38 10.55 10.36 10.53 0.2M
2025-01-13 10.12 10.39 10.12 10.36 0.4M
2025-01-10 10.32 10.38 10.08 10.26 0.2M
2025-01-08 10.38 10.52 10.37 10.51 0.2M
2025-01-07 10.44 10.60 10.38 10.42 0.2M
2025-01-06 10.60 10.68 10.42 10.43 0.2M
2025-01-03 10.61 10.63 10.48 10.62 0.1M
2025-01-02 10.83 10.91 10.56 10.57 0.3M