Accel Entertainment, Inc. (ACEL)
NYSE: ACEL · Real-Time Price · USD
10.34
+0.06 (0.58%)
Oct 20, 2025, 3:44 PM EDT - Market open
Accel Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 10.32 | 10.44 | 10.27 | 10.31 | - | 0.29% | 38,226 |
| Oct 17, 2025 | 10.41 | 10.51 | 10.25 | 10.28 | 10.28 | -1.34% | 190,312 |
| Oct 16, 2025 | 10.31 | 10.46 | 10.24 | 10.42 | 10.42 | 0.87% | 277,414 |
| Oct 15, 2025 | 10.49 | 10.61 | 10.32 | 10.33 | 10.33 | -1.53% | 253,472 |
| Oct 14, 2025 | 10.37 | 10.59 | 10.37 | 10.49 | 10.49 | -0.10% | 279,909 |
| Oct 13, 2025 | 10.19 | 10.51 | 10.19 | 10.50 | 10.50 | 3.14% | 621,713 |
| Oct 10, 2025 | 10.40 | 10.47 | 10.13 | 10.18 | 10.18 | -2.02% | 314,559 |
| Oct 9, 2025 | 10.47 | 10.47 | 10.23 | 10.39 | 10.39 | -0.57% | 682,568 |
| Oct 8, 2025 | 10.53 | 10.60 | 10.37 | 10.45 | 10.45 | -0.48% | 421,876 |
| Oct 7, 2025 | 10.92 | 10.92 | 10.41 | 10.50 | 10.50 | -3.93% | 455,027 |
| Oct 6, 2025 | 11.14 | 11.17 | 10.90 | 10.93 | 10.93 | -1.71% | 258,905 |
| Oct 3, 2025 | 11.09 | 11.21 | 11.08 | 11.12 | 11.12 | 0.82% | 215,882 |
| Oct 2, 2025 | 10.91 | 11.04 | 10.87 | 11.03 | 11.03 | 0.82% | 255,519 |
| Oct 1, 2025 | 11.05 | 11.11 | 10.92 | 10.94 | 10.94 | -1.17% | 246,261 |
| Sep 30, 2025 | 11.26 | 11.30 | 10.91 | 11.07 | 11.07 | -2.21% | 287,672 |
| Sep 29, 2025 | 11.39 | 11.45 | 11.26 | 11.32 | 11.32 | -0.44% | 199,795 |
| Sep 26, 2025 | 11.23 | 11.46 | 11.23 | 11.37 | 11.37 | 1.52% | 227,731 |
| Sep 25, 2025 | 11.22 | 11.24 | 11.16 | 11.20 | 11.20 | -0.36% | 264,959 |
| Sep 24, 2025 | 11.21 | 11.34 | 11.15 | 11.24 | 11.24 | 0.09% | 167,405 |
| Sep 23, 2025 | 11.10 | 11.26 | 11.10 | 11.23 | 11.23 | 0.90% | 232,213 |
| Sep 22, 2025 | 11.12 | 11.16 | 11.01 | 11.13 | 11.13 | 0.63% | 291,329 |
| Sep 19, 2025 | 11.17 | 11.18 | 11.05 | 11.06 | 11.06 | -0.72% | 506,394 |
| Sep 18, 2025 | 11.01 | 11.18 | 10.96 | 11.14 | 11.14 | 1.36% | 251,362 |
| Sep 17, 2025 | 10.99 | 11.16 | 10.93 | 10.99 | 10.99 | 0.64% | 278,893 |
| Sep 16, 2025 | 11.22 | 11.22 | 10.89 | 10.92 | 10.92 | -2.24% | 231,696 |
| Sep 15, 2025 | 11.20 | 11.25 | 11.01 | 11.17 | 11.17 | 0.36% | 271,382 |
| Sep 12, 2025 | 11.30 | 11.30 | 11.10 | 11.13 | 11.13 | -2.37% | 196,634 |
| Sep 11, 2025 | 11.12 | 11.41 | 11.08 | 11.40 | 11.40 | 2.80% | 398,288 |
| Sep 10, 2025 | 11.01 | 11.13 | 10.99 | 11.09 | 11.09 | -0.09% | 216,970 |
| Sep 9, 2025 | 11.21 | 11.28 | 11.04 | 11.10 | 11.10 | -1.42% | 199,071 |
| Sep 8, 2025 | 11.53 | 11.53 | 11.26 | 11.26 | 11.26 | -1.83% | 235,717 |
| Sep 5, 2025 | 11.49 | 11.63 | 11.30 | 11.47 | 11.47 | -0.17% | 245,208 |
| Sep 4, 2025 | 11.21 | 11.51 | 11.17 | 11.49 | 11.49 | 3.23% | 464,421 |
| Sep 3, 2025 | 11.36 | 11.44 | 11.09 | 11.13 | 11.13 | -2.37% | 495,560 |
| Sep 2, 2025 | 11.51 | 11.51 | 11.24 | 11.40 | 11.40 | -1.64% | 312,613 |
| Aug 29, 2025 | 11.42 | 11.62 | 11.42 | 11.59 | 11.59 | 0.26% | 299,330 |
| Aug 28, 2025 | 11.75 | 11.81 | 11.45 | 11.56 | 11.56 | 0.09% | 313,239 |
| Aug 27, 2025 | 11.48 | 11.59 | 11.47 | 11.55 | 11.55 | 0.61% | 274,174 |
| Aug 26, 2025 | 11.42 | 11.57 | 11.39 | 11.48 | 11.48 | - | 417,762 |
| Aug 25, 2025 | 11.60 | 11.66 | 11.48 | 11.48 | 11.48 | -1.20% | 256,113 |
| Aug 22, 2025 | 11.36 | 11.80 | 11.32 | 11.62 | 11.62 | 2.65% | 441,010 |
| Aug 21, 2025 | 11.13 | 11.35 | 11.12 | 11.32 | 11.32 | 1.07% | 222,810 |
| Aug 20, 2025 | 11.09 | 11.26 | 10.98 | 11.20 | 11.20 | 1.27% | 831,718 |
| Aug 19, 2025 | 11.22 | 11.25 | 11.03 | 11.06 | 11.06 | -1.16% | 266,197 |
| Aug 18, 2025 | 11.21 | 11.37 | 11.13 | 11.19 | 11.19 | 0.09% | 270,174 |
| Aug 15, 2025 | 11.17 | 11.22 | 11.00 | 11.18 | 11.18 | 0.27% | 295,393 |
| Aug 14, 2025 | 11.31 | 11.35 | 11.11 | 11.15 | 11.15 | -2.36% | 232,873 |
| Aug 13, 2025 | 11.33 | 11.49 | 11.29 | 11.42 | 11.42 | 1.24% | 243,646 |
| Aug 12, 2025 | 11.19 | 11.34 | 11.11 | 11.28 | 11.28 | 1.71% | 591,320 |
| Aug 11, 2025 | 11.05 | 11.22 | 11.00 | 11.09 | 11.09 | 0.64% | 257,994 |