Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ACEL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 10.01 | 0.10 | 1.01% | 9.95 | 10.18 | 9.7402 | 550,495 |
| May 09 2024 | 9.91 | -1.70 | -14.64% | 11.26 | 11.375 | 9.54 | 1,505,889 |
| May 08 2024 | 11.61 | 0.11 | 0.96% | 11.41 | 11.655 | 11.37 | 299,220 |
| May 07 2024 | 11.50 | 0.03 | 0.26% | 11.51 | 11.615 | 11.49 | 232,271 |
| May 06 2024 | 11.47 | 0.04 | 0.35% | 11.53 | 11.5754 | 11.36 | 234,904 |
| May 03 2024 | 11.43 | 0.41 | 3.72% | 11.23 | 11.57 | 11.13 | 637,048 |
| May 02 2024 | 11.02 | 0.15 | 1.38% | 11.02 | 11.03 | 10.845 | 276,603 |
| May 01 2024 | 10.87 | 0.13 | 1.21% | 10.74 | 10.96 | 10.70 | 305,230 |
| Apr 30 2024 | 10.74 | -0.37 | -3.33% | 11.03 | 11.03 | 10.74 | 255,836 |
| Apr 29 2024 | 11.11 | -0.08 | -0.71% | 11.26 | 11.29 | 11.08 | 165,391 |
| Apr 26 2024 | 11.19 | -0.11 | -0.97% | 11.33 | 11.34 | 11.1825 | 145,570 |
| Apr 25 2024 | 11.30 | -0.20 | -1.74% | 11.36 | 11.415 | 11.27 | 251,574 |
| Apr 24 2024 | 11.50 | -0.18 | -1.54% | 11.61 | 11.67 | 11.49 | 214,977 |
| Apr 23 2024 | 11.68 | 0.12 | 1.04% | 11.54 | 11.74 | 11.54 | 157,187 |
| Apr 22 2024 | 11.56 | 0.19 | 1.67% | 11.44 | 11.64 | 11.44 | 177,577 |
| Apr 19 2024 | 11.37 | 0.11 | 0.98% | 11.24 | 11.43 | 11.21 | 203,745 |
| Apr 18 2024 | 11.26 | -0.02 | -0.18% | 11.28 | 11.36 | 11.20 | 212,615 |
| Apr 17 2024 | 11.28 | 0.03 | 0.27% | 11.39 | 11.48 | 11.25 | 200,961 |
| Apr 16 2024 | 11.25 | 0.34 | 3.12% | 11.095 | 11.29 | 11.04 | 232,704 |
| Apr 15 2024 | 10.91 | -0.10 | -0.91% | 11.07 | 11.13 | 10.91 | 192,049 |
| Apr 12 2024 | 11.01 | -0.21 | -1.87% | 11.12 | 11.17 | 10.98 | 221,395 |
| Apr 11 2024 | 11.22 | 0.09 | 0.81% | 11.15 | 11.22 | 11.00 | 247,294 |
| Apr 10 2024 | 11.13 | -0.53 | -4.55% | 11.42 | 11.46 | 11.07 | 311,436 |
| Apr 09 2024 | 11.66 | -0.05 | -0.43% | 11.67 | 11.75 | 11.63 | 158,262 |
| Apr 08 2024 | 11.71 | 0.03 | 0.26% | 11.72 | 11.77 | 11.691 | 133,036 |
| Apr 05 2024 | 11.68 | 0.06 | 0.52% | 11.59 | 11.755 | 11.59 | 143,909 |
| Apr 04 2024 | 11.62 | -0.24 | -2.02% | 11.99 | 12.00 | 11.60 | 181,789 |
| Apr 03 2024 | 11.86 | 0.14 | 1.19% | 11.64 | 11.865 | 11.64 | 211,226 |
| Apr 02 2024 | 11.72 | -0.15 | -1.26% | 11.70 | 11.78 | 11.57 | 236,858 |
| Apr 01 2024 | 11.87 | 0.08 | 0.68% | 11.79 | 11.91 | 11.765 | 274,359 |
| Mar 28 2024 | 11.79 | 0.02 | 0.17% | 11.82 | 11.93 | 11.77 | 219,043 |
| Mar 27 2024 | 11.77 | 0.10 | 0.86% | 11.75 | 11.805 | 11.68 | 222,602 |
| Mar 26 2024 | 11.67 | -0.02 | -0.17% | 11.79 | 11.82 | 11.65 | 161,589 |
| Mar 25 2024 | 11.69 | -0.01 | -0.09% | 11.74 | 11.79 | 11.67 | 150,976 |
| Mar 22 2024 | 11.70 | -0.28 | -2.34% | 12.01 | 12.05 | 11.70 | 205,212 |
| Mar 21 2024 | 11.98 | 0.05 | 0.42% | 11.97 | 12.02 | 11.895 | 339,267 |
| Mar 20 2024 | 11.93 | 0.29 | 2.49% | 11.61 | 11.955 | 11.60 | 355,106 |
| Mar 19 2024 | 11.64 | 0.16 | 1.39% | 11.47 | 11.65 | 11.44 | 270,546 |
| Mar 18 2024 | 11.48 | 0.14 | 1.23% | 11.34 | 11.64 | 11.31 | 501,426 |
| Mar 15 2024 | 11.34 | 0.06 | 0.53% | 11.21 | 11.38 | 11.21 | 577,346 |
| Mar 14 2024 | 11.28 | -0.12 | -1.05% | 11.35 | 11.475 | 11.23 | 229,322 |
| Mar 13 2024 | 11.40 | -0.01 | -0.09% | 11.44 | 11.50 | 11.345 | 225,483 |
| Mar 12 2024 | 11.41 | 0.01 | 0.09% | 11.47 | 11.585 | 11.375 | 257,571 |
| Mar 11 2024 | 11.40 | -0.05 | -0.44% | 11.37 | 11.49 | 11.26 | 472,073 |
| Mar 08 2024 | 11.45 | -0.01 | -0.09% | 11.56 | 11.65 | 11.41 | 193,255 |
| Mar 07 2024 | 11.46 | 0.24 | 2.14% | 11.29 | 11.525 | 11.29 | 197,140 |
| Mar 06 2024 | 11.22 | 0.04 | 0.36% | 11.29 | 11.41 | 11.201 | 273,683 |
| Mar 05 2024 | 11.18 | -0.13 | -1.15% | 11.26 | 11.31 | 11.08 | 222,344 |
| Mar 04 2024 | 11.31 | -0.18 | -1.57% | 11.51 | 11.62 | 11.31 | 292,804 |
| Mar 01 2024 | 11.49 | 0.16 | 1.41% | 11.22 | 11.52 | 11.20 | 565,425 |
| Feb 29 2024 | 11.33 | 0.78 | 7.39% | 10.99 | 11.61 | 10.83 | 887,713 |
| Feb 28 2024 | 10.55 | 0.05 | 0.48% | 10.40 | 10.6099 | 10.37 | 240,358 |
| Feb 27 2024 | 10.50 | 0.03 | 0.29% | 10.55 | 10.63 | 10.44 | 236,573 |
| Feb 26 2024 | 10.47 | 0.04 | 0.38% | 10.43 | 10.49 | 10.344 | 208,561 |
| Feb 23 2024 | 10.43 | 0.11 | 1.07% | 10.29 | 10.56 | 10.29 | 165,252 |
| Feb 22 2024 | 10.32 | 0.02 | 0.19% | 10.27 | 10.375 | 10.245 | 241,686 |
| Feb 21 2024 | 10.30 | 0.13 | 1.28% | 10.15 | 10.34 | 10.15 | 151,933 |
| Feb 20 2024 | 10.17 | -0.24 | -2.31% | 10.27 | 10.31 | 10.11 | 175,640 |
| Feb 16 2024 | 10.41 | -0.06 | -0.57% | 10.37 | 10.45 | 10.29 | 206,966 |
| Feb 15 2024 | 10.47 | 0.19 | 1.85% | 10.36 | 10.47 | 10.22 | 225,881 |
| Feb 14 2024 | 10.28 | 0.25 | 2.49% | 10.11 | 10.305 | 10.02 | 184,246 |
| Feb 13 2024 | 10.03 | -0.62 | -5.82% | 10.29 | 10.33 | 9.94 | 274,420 |
| Feb 12 2024 | 10.65 | 0.31 | 3.00% | 10.34 | 10.70 | 10.34 | 236,241 |
