Accel Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	11.35	11.50	11.23	11.29	11.29	-0.27%	342,651
Mar 12, 2026	11.22	11.45	11.19	11.32	11.32	-0.53%	548,892
Mar 11, 2026	11.29	11.46	11.26	11.38	11.38	-0.61%	446,054
Mar 10, 2026	11.36	11.65	11.28	11.45	11.45	-0.26%	553,369
Mar 9, 2026	11.44	11.56	11.09	11.48	11.48	-1.88%	645,597
Mar 6, 2026	11.88	12.04	11.69	11.70	11.70	-4.02%	637,890
Mar 5, 2026	13.00	13.06	12.19	12.19	12.19	-6.66%	873,876
Mar 4, 2026	13.00	13.31	12.34	13.06	13.06	17.98%	1,455,071
Mar 3, 2026	10.82	11.13	10.73	11.07	11.07	-0.09%	395,244
Mar 2, 2026	11.11	11.29	10.98	11.08	11.08	-2.46%	527,644
Feb 27, 2026	10.93	11.39	10.89	11.36	11.36	2.25%	350,777
Feb 26, 2026	11.04	11.24	10.98	11.11	11.11	1.37%	792,842
Feb 25, 2026	10.94	10.99	10.69	10.96	10.96	0.92%	241,530
Feb 24, 2026	10.96	11.11	10.83	10.86	10.86	-0.82%	261,662
Feb 23, 2026	11.34	11.35	10.76	10.95	10.95	-3.95%	335,525
Feb 20, 2026	11.31	11.46	11.21	11.40	11.40	0.88%	327,848
Feb 19, 2026	11.15	11.33	11.03	11.30	11.30	0.80%	403,893
Feb 18, 2026	10.91	11.26	10.91	11.21	11.21	2.56%	331,420
Feb 17, 2026	10.85	10.97	10.82	10.93	10.93	0.92%	253,015
Feb 13, 2026	10.81	10.89	10.70	10.83	10.83	0.19%	263,820
Feb 12, 2026	11.12	11.13	10.72	10.81	10.81	-2.61%	273,903
Feb 11, 2026	11.42	11.48	11.02	11.10	11.10	-2.03%	302,267
Feb 10, 2026	11.31	11.43	11.30	11.33	11.33	0.62%	290,360
Feb 9, 2026	11.30	11.36	11.20	11.26	11.26	-0.18%	286,916
Feb 6, 2026	11.18	11.37	11.18	11.28	11.28	0.98%	387,803
Feb 5, 2026	11.19	11.24	11.09	11.17	11.17	-0.62%	368,409
Feb 4, 2026	11.26	11.46	11.13	11.24	11.24	1.35%	278,085
Feb 3, 2026	11.10	11.36	10.93	11.09	11.09	-2.72%	408,760
Feb 2, 2026	11.32	11.54	11.30	11.40	11.40	0.80%	318,764
Jan 30, 2026	11.16	11.34	11.07	11.31	11.31	0.18%	335,851
Jan 29, 2026	11.22	11.33	11.10	11.29	11.29	1.44%	239,451
Jan 28, 2026	11.26	11.41	11.10	11.13	11.13	-0.62%	238,382
Jan 27, 2026	11.21	11.23	11.06	11.20	11.20	-0.36%	1,238,960
Jan 26, 2026	11.26	11.36	11.18	11.24	11.24	-0.44%	173,778
Jan 23, 2026	11.36	11.44	11.23	11.29	11.29	-1.31%	241,923
Jan 22, 2026	11.45	11.61	11.40	11.44	11.44	-	283,355
Jan 21, 2026	11.22	11.45	11.17	11.44	11.44	2.69%	383,559
Jan 20, 2026	11.38	11.44	11.06	11.14	11.14	-3.47%	327,361
Jan 16, 2026	11.71	11.71	11.44	11.54	11.54	-0.86%	273,705
Jan 15, 2026	11.43	11.71	11.40	11.64	11.64	1.75%	313,750
Jan 14, 2026	11.40	11.55	11.31	11.44	11.44	0.97%	308,658
Jan 13, 2026	11.48	11.48	11.29	11.33	11.33	-1.56%	259,614
Jan 12, 2026	11.45	11.52	11.37	11.51	11.51	-0.09%	331,940
Jan 9, 2026	11.78	11.87	11.51	11.52	11.52	-1.71%	354,619
Jan 8, 2026	11.49	11.81	11.49	11.72	11.72	1.65%	385,521
Jan 7, 2026	11.51	11.64	11.31	11.53	11.53	-0.17%	529,873
Jan 6, 2026	11.40	11.59	11.35	11.55	11.55	0.87%	398,343
Jan 5, 2026	11.31	11.61	11.27	11.45	11.45	0.70%	388,474
Jan 2, 2026	11.38	11.47	11.27	11.37	11.37	-0.35%	547,068
Dec 31, 2025	11.51	11.53	11.29	11.41	11.41	-0.70%	363,395