Accel Entertainment, Inc. (ACEL)
NYSE: ACEL · Real-Time Price · USD
12.64
+0.45 (3.69%)
At close: Jul 21, 2025, 4:00 PM
12.88
+0.24 (1.90%)
After-hours: Jul 21, 2025, 7:07 PM EDT
Accel Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 12.24 | 12.91 | 12.16 | 12.64 | 12.64 | 3.69% | 798,475 |
| Jul 18, 2025 | 12.24 | 12.27 | 12.11 | 12.19 | 12.19 | -0.65% | 288,888 |
| Jul 17, 2025 | 12.09 | 12.39 | 12.09 | 12.27 | 12.27 | 1.91% | 227,743 |
| Jul 16, 2025 | 12.13 | 12.22 | 12.03 | 12.04 | 12.04 | -0.66% | 217,709 |
| Jul 15, 2025 | 12.27 | 12.34 | 12.03 | 12.12 | 12.12 | -1.14% | 265,128 |
| Jul 14, 2025 | 12.11 | 12.26 | 12.11 | 12.26 | 12.26 | 0.82% | 185,065 |
| Jul 11, 2025 | 12.35 | 12.35 | 12.11 | 12.16 | 12.16 | -2.17% | 225,928 |
| Jul 10, 2025 | 12.25 | 12.48 | 12.23 | 12.43 | 12.43 | 1.55% | 218,425 |
| Jul 9, 2025 | 12.18 | 12.24 | 12.09 | 12.24 | 12.24 | 0.66% | 125,817 |
| Jul 8, 2025 | 12.14 | 12.27 | 12.05 | 12.16 | 12.16 | 0.58% | 232,675 |
| Jul 7, 2025 | 12.11 | 12.25 | 12.03 | 12.09 | 12.09 | -0.25% | 195,905 |
| Jul 3, 2025 | 12.02 | 12.14 | 12.02 | 12.12 | 12.12 | 0.75% | 79,128 |
| Jul 2, 2025 | 11.99 | 12.03 | 11.87 | 12.03 | 12.03 | 0.08% | 206,109 |
| Jul 1, 2025 | 11.73 | 12.13 | 11.73 | 12.02 | 12.02 | 2.12% | 245,637 |
| Jun 30, 2025 | 11.92 | 11.93 | 11.71 | 11.77 | 11.77 | -1.09% | 230,412 |
| Jun 27, 2025 | 11.83 | 11.93 | 11.77 | 11.90 | 11.90 | 0.59% | 430,674 |
| Jun 26, 2025 | 11.71 | 11.85 | 11.55 | 11.83 | 11.83 | 1.63% | 325,467 |
| Jun 25, 2025 | 11.75 | 11.77 | 11.64 | 11.64 | 11.64 | -0.77% | 147,774 |
| Jun 24, 2025 | 11.62 | 11.75 | 11.60 | 11.73 | 11.73 | 2.00% | 256,443 |
| Jun 23, 2025 | 11.28 | 11.50 | 11.22 | 11.50 | 11.50 | 1.95% | 275,867 |
| Jun 20, 2025 | 11.35 | 11.40 | 11.23 | 11.28 | 11.28 | 0.09% | 413,691 |
| Jun 18, 2025 | 11.19 | 11.34 | 11.19 | 11.27 | 11.27 | 0.54% | 219,187 |
| Jun 17, 2025 | 11.11 | 11.26 | 11.01 | 11.21 | 11.21 | -0.27% | 291,109 |
| Jun 16, 2025 | 11.36 | 11.39 | 11.21 | 11.24 | 11.24 | -0.09% | 258,783 |
| Jun 13, 2025 | 11.53 | 11.61 | 11.24 | 11.25 | 11.25 | -3.85% | 234,126 |
| Jun 12, 2025 | 11.56 | 11.72 | 11.34 | 11.70 | 11.70 | 0.69% | 236,744 |
| Jun 11, 2025 | 11.64 | 11.77 | 11.59 | 11.62 | 11.62 | -0.34% | 322,140 |
| Jun 10, 2025 | 11.45 | 11.68 | 11.45 | 11.66 | 11.66 | 1.92% | 242,630 |
| Jun 9, 2025 | 11.35 | 11.46 | 11.30 | 11.44 | 11.44 | 1.42% | 238,303 |
| Jun 6, 2025 | 11.17 | 11.30 | 11.03 | 11.28 | 11.28 | 1.44% | 216,976 |
| Jun 5, 2025 | 11.17 | 11.24 | 11.03 | 11.12 | 11.12 | -0.98% | 328,834 |
| Jun 4, 2025 | 11.25 | 11.32 | 11.22 | 11.23 | 11.23 | -0.44% | 163,760 |
| Jun 3, 2025 | 11.21 | 11.33 | 11.18 | 11.28 | 11.28 | 0.36% | 241,076 |
| Jun 2, 2025 | 11.17 | 11.27 | 11.02 | 11.24 | 11.24 | 0.18% | 308,294 |
| May 30, 2025 | 11.23 | 11.32 | 11.18 | 11.22 | 11.22 | -0.27% | 274,405 |
| May 29, 2025 | 11.30 | 11.30 | 11.15 | 11.25 | 11.25 | 0.27% | 183,908 |
| May 28, 2025 | 11.27 | 11.37 | 11.14 | 11.22 | 11.22 | -0.71% | 210,760 |
| May 27, 2025 | 11.32 | 11.34 | 11.25 | 11.30 | 11.30 | 0.71% | 275,750 |
| May 23, 2025 | 11.10 | 11.23 | 11.09 | 11.22 | 11.22 | 0.18% | 197,699 |
| May 22, 2025 | 11.28 | 11.28 | 11.12 | 11.20 | 11.20 | -0.88% | 206,589 |
| May 21, 2025 | 11.25 | 11.35 | 11.20 | 11.30 | 11.30 | -0.35% | 278,070 |
| May 20, 2025 | 11.35 | 11.37 | 11.25 | 11.34 | 11.34 | -1.05% | 218,610 |
| May 19, 2025 | 11.52 | 11.64 | 11.43 | 11.46 | 11.46 | -2.13% | 239,184 |
| May 16, 2025 | 11.66 | 11.80 | 11.64 | 11.71 | 11.71 | -0.85% | 296,164 |
| May 15, 2025 | 11.70 | 11.81 | 11.60 | 11.81 | 11.81 | 0.77% | 284,301 |
| May 14, 2025 | 11.81 | 11.82 | 11.67 | 11.72 | 11.72 | -0.93% | 267,016 |
| May 13, 2025 | 11.76 | 11.89 | 11.64 | 11.83 | 11.83 | 1.28% | 396,094 |
| May 12, 2025 | 11.83 | 11.91 | 11.63 | 11.68 | 11.68 | 2.46% | 333,446 |
| May 9, 2025 | 11.36 | 11.45 | 11.29 | 11.40 | 11.40 | 0.18% | 267,015 |
| May 8, 2025 | 11.60 | 11.69 | 11.37 | 11.38 | 11.38 | -1.64% | 437,417 |