Accel Entertainment, Inc. (ACEL)
NYSE: ACEL · Real-Time Price · USD
12.02
-0.45 (-3.61%)
At close: Feb 21, 2025, 4:00 PM
12.00
-0.02 (-0.17%)
After-hours: Feb 21, 2025, 7:07 PM EST
Accel Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 12.55 | 12.62 | 11.98 | 12.02 | 12.02 | -3.61% | 408,951 |
| Feb 20, 2025 | 12.26 | 12.53 | 12.19 | 12.47 | 12.47 | 0.97% | 237,546 |
| Feb 19, 2025 | 12.29 | 12.35 | 12.11 | 12.35 | 12.35 | -0.64% | 402,996 |
| Feb 18, 2025 | 12.35 | 12.48 | 12.23 | 12.43 | 12.43 | 1.72% | 555,156 |
| Feb 14, 2025 | 12.14 | 12.31 | 12.05 | 12.22 | 12.22 | 1.24% | 417,792 |
| Feb 13, 2025 | 11.86 | 12.17 | 11.78 | 12.07 | 12.07 | 2.90% | 370,891 |
| Feb 12, 2025 | 11.65 | 11.84 | 11.59 | 11.73 | 11.73 | -0.76% | 359,698 |
| Feb 11, 2025 | 11.53 | 11.91 | 11.52 | 11.82 | 11.82 | 1.72% | 269,533 |
| Feb 10, 2025 | 11.71 | 11.71 | 11.56 | 11.62 | 11.62 | 0.09% | 167,040 |
| Feb 7, 2025 | 12.01 | 12.01 | 11.58 | 11.61 | 11.61 | -3.09% | 282,675 |
| Feb 6, 2025 | 11.58 | 11.99 | 11.58 | 11.98 | 11.98 | 4.08% | 351,677 |
| Feb 5, 2025 | 11.63 | 11.65 | 11.44 | 11.51 | 11.51 | -0.43% | 277,566 |
| Feb 4, 2025 | 11.13 | 11.58 | 11.01 | 11.56 | 11.56 | 3.49% | 241,097 |
| Feb 3, 2025 | 10.93 | 11.31 | 10.81 | 11.17 | 11.17 | -0.89% | 695,227 |
| Jan 31, 2025 | 11.25 | 11.33 | 11.14 | 11.27 | 11.27 | 0.09% | 269,309 |
| Jan 30, 2025 | 11.47 | 11.52 | 11.22 | 11.26 | 11.26 | -0.62% | 220,770 |
| Jan 29, 2025 | 11.32 | 11.38 | 11.19 | 11.33 | 11.33 | -0.35% | 138,246 |
| Jan 28, 2025 | 11.26 | 11.46 | 11.21 | 11.37 | 11.37 | 1.16% | 253,379 |
| Jan 27, 2025 | 11.16 | 11.32 | 11.15 | 11.24 | 11.24 | 0.81% | 245,898 |
| Jan 24, 2025 | 11.31 | 11.36 | 11.13 | 11.15 | 11.15 | -1.41% | 157,092 |
| Jan 23, 2025 | 11.29 | 11.38 | 11.20 | 11.31 | 11.31 | - | 306,645 |
| Jan 22, 2025 | 11.50 | 11.56 | 11.18 | 11.31 | 11.31 | 2.35% | 403,816 |
| Jan 21, 2025 | 10.84 | 11.20 | 10.82 | 11.05 | 11.05 | 3.08% | 602,539 |
| Jan 17, 2025 | 10.73 | 10.74 | 10.62 | 10.72 | 10.72 | 0.85% | 163,065 |
| Jan 16, 2025 | 10.61 | 10.67 | 10.54 | 10.63 | 10.63 | -0.09% | 127,687 |
| Jan 15, 2025 | 10.72 | 10.78 | 10.52 | 10.64 | 10.64 | 1.04% | 196,273 |
| Jan 14, 2025 | 10.38 | 10.55 | 10.36 | 10.53 | 10.53 | 1.64% | 189,690 |
| Jan 13, 2025 | 10.12 | 10.39 | 10.12 | 10.36 | 10.36 | 0.97% | 415,658 |
| Jan 10, 2025 | 10.32 | 10.38 | 10.08 | 10.26 | 10.26 | -2.38% | 194,674 |
| Jan 8, 2025 | 10.38 | 10.52 | 10.37 | 10.51 | 10.51 | 0.86% | 151,277 |
| Jan 7, 2025 | 10.44 | 10.60 | 10.38 | 10.42 | 10.42 | -0.10% | 197,451 |
| Jan 6, 2025 | 10.60 | 10.68 | 10.42 | 10.43 | 10.43 | -1.79% | 163,108 |
| Jan 3, 2025 | 10.61 | 10.63 | 10.48 | 10.62 | 10.62 | 0.47% | 112,231 |
| Jan 2, 2025 | 10.83 | 10.91 | 10.56 | 10.57 | 10.57 | -1.03% | 264,712 |
| Dec 31, 2024 | 10.60 | 10.76 | 10.60 | 10.68 | 10.68 | 1.04% | 141,742 |
| Dec 30, 2024 | 10.59 | 10.70 | 10.48 | 10.57 | 10.57 | -0.66% | 125,487 |
| Dec 27, 2024 | 10.77 | 10.85 | 10.56 | 10.64 | 10.64 | -2.21% | 167,755 |
| Dec 26, 2024 | 10.63 | 10.91 | 10.58 | 10.88 | 10.88 | 1.59% | 163,203 |
| Dec 24, 2024 | 10.50 | 10.73 | 10.43 | 10.71 | 10.71 | 1.90% | 111,297 |
| Dec 23, 2024 | 10.49 | 10.54 | 10.39 | 10.51 | 10.51 | -0.38% | 229,684 |
| Dec 20, 2024 | 10.59 | 10.84 | 10.47 | 10.55 | 10.55 | -1.68% | 430,740 |
| Dec 19, 2024 | 10.95 | 11.02 | 10.69 | 10.73 | 10.73 | -0.83% | 274,231 |
| Dec 18, 2024 | 11.42 | 11.48 | 10.71 | 10.82 | 10.82 | -4.67% | 285,708 |
| Dec 17, 2024 | 11.31 | 11.46 | 11.22 | 11.35 | 11.35 | -0.53% | 238,705 |
| Dec 16, 2024 | 11.70 | 11.70 | 11.38 | 11.41 | 11.41 | -3.06% | 241,449 |
| Dec 13, 2024 | 11.80 | 11.84 | 11.68 | 11.77 | 11.77 | -0.42% | 187,285 |
| Dec 12, 2024 | 12.00 | 12.06 | 11.81 | 11.82 | 11.82 | -1.50% | 302,564 |
| Dec 11, 2024 | 12.03 | 12.10 | 11.79 | 12.00 | 12.00 | 0.42% | 321,025 |
| Dec 10, 2024 | 11.95 | 12.07 | 11.79 | 11.95 | 11.95 | 0.34% | 265,126 |
| Dec 9, 2024 | 12.45 | 12.58 | 11.86 | 11.91 | 11.91 | -3.56% | 426,521 |
| Dec 6, 2024 | 12.16 | 12.96 | 12.03 | 12.35 | 12.35 | 2.49% | 937,138 |
| Dec 5, 2024 | 11.96 | 12.20 | 11.94 | 12.05 | 12.05 | -0.33% | 261,727 |
| Dec 4, 2024 | 11.75 | 12.14 | 11.63 | 12.09 | 12.09 | 2.98% | 401,619 |
| Dec 3, 2024 | 11.80 | 11.84 | 11.62 | 11.74 | 11.74 | -0.09% | 455,628 |
| Dec 2, 2024 | 11.56 | 11.85 | 11.52 | 11.75 | 11.75 | 1.64% | 388,521 |
| Nov 29, 2024 | 11.69 | 11.73 | 11.55 | 11.56 | 11.56 | -0.34% | 106,520 |
| Nov 27, 2024 | 11.78 | 11.83 | 11.48 | 11.60 | 11.60 | -1.53% | 293,599 |
| Nov 26, 2024 | 11.69 | 11.87 | 11.63 | 11.78 | 11.78 | 0.60% | 381,393 |
| Nov 25, 2024 | 11.78 | 11.90 | 11.67 | 11.71 | 11.71 | 0.60% | 373,070 |
| Nov 22, 2024 | 11.53 | 11.75 | 11.53 | 11.64 | 11.64 | 1.13% | 123,285 |
| Nov 21, 2024 | 11.50 | 11.54 | 11.39 | 11.51 | 11.51 | 0.96% | 115,044 |
| Nov 20, 2024 | 11.37 | 11.42 | 11.33 | 11.40 | 11.40 | -0.18% | 108,892 |
| Nov 19, 2024 | 11.36 | 11.46 | 11.28 | 11.42 | 11.42 | -0.35% | 122,886 |
| Nov 18, 2024 | 11.63 | 11.63 | 11.39 | 11.46 | 11.46 | -0.78% | 168,428 |
| Nov 15, 2024 | 11.81 | 11.81 | 11.48 | 11.55 | 11.55 | -1.87% | 188,864 |
| Nov 14, 2024 | 12.10 | 12.12 | 11.72 | 11.77 | 11.77 | -2.40% | 139,494 |
| Nov 13, 2024 | 12.15 | 12.20 | 12.02 | 12.06 | 12.06 | -0.08% | 166,786 |
| Nov 12, 2024 | 12.12 | 12.21 | 11.99 | 12.07 | 12.07 | -0.58% | 171,106 |
| Nov 11, 2024 | 11.98 | 12.26 | 11.88 | 12.14 | 12.14 | 2.45% | 203,346 |
| Nov 8, 2024 | 11.54 | 11.94 | 11.44 | 11.85 | 11.85 | 3.04% | 347,219 |
| Nov 7, 2024 | 11.52 | 11.70 | 11.41 | 11.50 | 11.50 | -0.17% | 369,013 |
| Nov 6, 2024 | 11.46 | 11.59 | 11.28 | 11.52 | 11.52 | 3.97% | 569,486 |
| Nov 5, 2024 | 11.05 | 11.22 | 10.95 | 11.08 | 11.08 | 0.45% | 398,552 |
| Nov 4, 2024 | 10.96 | 11.18 | 10.96 | 11.03 | 11.03 | 0.09% | 205,364 |
| Nov 1, 2024 | 11.08 | 11.09 | 10.89 | 11.02 | 11.02 | -0.18% | 165,248 |
| Oct 31, 2024 | 11.36 | 11.57 | 11.03 | 11.04 | 11.04 | -2.73% | 212,879 |
| Oct 30, 2024 | 11.43 | 11.54 | 11.34 | 11.35 | 11.35 | -1.05% | 116,485 |
| Oct 29, 2024 | 11.25 | 11.50 | 11.25 | 11.47 | 11.47 | 0.97% | 104,954 |
| Oct 28, 2024 | 11.30 | 11.43 | 11.30 | 11.36 | 11.36 | 1.43% | 130,516 |
| Oct 25, 2024 | 11.24 | 11.34 | 11.15 | 11.20 | 11.20 | 0.54% | 137,768 |
| Oct 24, 2024 | 11.23 | 11.24 | 11.12 | 11.14 | 11.14 | -0.36% | 115,434 |
| Oct 23, 2024 | 10.93 | 11.21 | 10.93 | 11.18 | 11.18 | 1.36% | 148,111 |
| Oct 22, 2024 | 11.06 | 11.06 | 10.91 | 11.03 | 11.03 | -0.27% | 120,265 |
| Oct 21, 2024 | 11.36 | 11.36 | 11.05 | 11.06 | 11.06 | -2.30% | 156,340 |
| Oct 18, 2024 | 11.49 | 11.50 | 11.30 | 11.32 | 11.32 | -1.31% | 127,051 |
| Oct 17, 2024 | 11.56 | 11.59 | 11.44 | 11.47 | 11.47 | -0.86% | 136,339 |
| Oct 16, 2024 | 11.58 | 11.69 | 11.52 | 11.57 | 11.57 | -0.17% | 124,610 |
| Oct 15, 2024 | 11.57 | 11.69 | 11.50 | 11.59 | 11.59 | 0.43% | 163,017 |
| Oct 14, 2024 | 11.41 | 11.55 | 11.37 | 11.54 | 11.54 | 0.70% | 98,010 |
| Oct 11, 2024 | 11.30 | 11.50 | 11.30 | 11.46 | 11.46 | 1.15% | 84,713 |
| Oct 10, 2024 | 11.26 | 11.36 | 11.17 | 11.33 | 11.33 | -0.70% | 138,200 |
| Oct 9, 2024 | 11.48 | 11.61 | 11.39 | 11.41 | 11.41 | -0.44% | 118,517 |
| Oct 8, 2024 | 11.48 | 11.56 | 11.41 | 11.46 | 11.46 | 0.44% | 117,663 |
| Oct 7, 2024 | 11.47 | 11.49 | 11.37 | 11.41 | 11.41 | -0.87% | 84,377 |
| Oct 4, 2024 | 11.53 | 11.57 | 11.48 | 11.51 | 11.51 | 1.14% | 79,792 |
| Oct 3, 2024 | 11.34 | 11.45 | 11.30 | 11.38 | 11.38 | -0.35% | 84,898 |
| Oct 2, 2024 | 11.50 | 11.54 | 11.36 | 11.42 | 11.42 | -0.87% | 110,539 |
| Oct 1, 2024 | 11.59 | 11.59 | 11.42 | 11.52 | 11.52 | -0.86% | 144,391 |
| Sep 30, 2024 | 11.57 | 11.66 | 11.46 | 11.62 | 11.62 | 0.43% | 153,672 |
| Sep 27, 2024 | 11.63 | 11.68 | 11.50 | 11.57 | 11.57 | 0.35% | 105,861 |