Accel Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 16, 2025	11.66	11.79	11.66	11.76	-	-0.42%	31,783
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
May 7, 2025	11.31	11.63	11.30	11.57	11.57	2.75%	743,620
May 6, 2025	11.50	11.76	10.97	11.26	11.26	4.74%	775,741
May 5, 2025	10.54	10.78	10.54	10.75	10.75	0.94%	521,178
May 2, 2025	10.52	10.65	10.45	10.65	10.65	1.33%	412,231
May 1, 2025	10.41	10.52	10.25	10.51	10.51	2.04%	542,654
Apr 30, 2025	10.57	10.92	10.16	10.30	10.30	-7.12%	954,686
Apr 29, 2025	11.05	11.15	11.01	11.09	11.09	-0.18%	216,947
Apr 28, 2025	11.08	11.13	10.93	11.11	11.11	0.18%	351,115
Apr 25, 2025	11.16	11.23	10.99	11.09	11.09	-1.42%	320,305
Apr 24, 2025	11.18	11.27	11.09	11.25	11.25	0.72%	470,520
Apr 23, 2025	11.46	11.56	11.08	11.17	11.17	-1.15%	512,346
Apr 22, 2025	11.16	11.32	11.05	11.30	11.30	2.63%	507,215
Apr 21, 2025	11.03	11.09	10.89	11.01	11.01	-0.36%	327,105
Apr 17, 2025	11.16	11.31	11.01	11.05	11.05	-1.34%	345,406
Apr 16, 2025	11.23	11.30	11.10	11.20	11.20	-0.53%	343,009
Apr 15, 2025	11.00	11.28	10.94	11.26	11.26	2.09%	380,774
Apr 14, 2025	11.01	11.08	10.79	11.03	11.03	0.64%	574,587
Apr 11, 2025	10.65	10.98	10.65	10.96	10.96	2.05%	653,529
Apr 10, 2025	10.52	10.85	10.50	10.74	10.74	0.37%	927,193
Apr 9, 2025	9.90	10.89	9.90	10.70	10.70	7.21%	863,328
Apr 8, 2025	10.05	10.28	9.80	9.98	9.98	1.73%	1,052,812
Apr 7, 2025	9.22	10.00	9.17	9.81	9.81	2.51%	995,497
Apr 4, 2025	9.30	9.65	9.02	9.57	9.57	-1.24%	1,115,959
Apr 3, 2025	9.79	9.87	9.56	9.69	9.69	-5.19%	391,102
Apr 2, 2025	9.90	10.24	9.90	10.22	10.22	2.20%	255,713
Apr 1, 2025	9.94	10.01	9.84	10.00	10.00	0.81%	305,081
Mar 31, 2025	9.80	9.98	9.73	9.92	9.92	-0.50%	366,103
Mar 28, 2025	10.21	10.23	9.90	9.97	9.97	-2.64%	266,794
Mar 27, 2025	10.22	10.26	10.16	10.24	10.24	0.20%	251,268
Mar 26, 2025	10.16	10.23	10.12	10.22	10.22	0.99%	219,783
Mar 25, 2025	10.14	10.21	10.10	10.12	10.12	-0.49%	240,271
Mar 24, 2025	10.03	10.21	10.00	10.17	10.17	2.52%	218,276
Mar 21, 2025	9.90	9.95	9.75	9.92	9.92	-1.10%	669,237
Mar 20, 2025	9.99	10.23	9.99	10.03	10.03	-0.59%	436,837
Mar 19, 2025	9.91	10.14	9.85	10.09	10.09	1.82%	300,317
Mar 18, 2025	9.82	9.98	9.75	9.91	9.91	0.92%	506,079
Mar 17, 2025	9.79	9.96	9.75	9.82	9.82	-	269,330
Mar 14, 2025	9.75	9.88	9.66	9.82	9.82	2.19%	247,223
Mar 13, 2025	9.96	9.97	9.61	9.61	9.61	-3.22%	376,880
Mar 12, 2025	9.99	10.05	9.76	9.93	9.93	-0.10%	359,683
Mar 11, 2025	10.00	10.06	9.85	9.94	9.94	-0.60%	385,909
Mar 10, 2025	10.00	10.09	9.89	10.00	10.00	-1.38%	468,174
Mar 7, 2025	10.17	10.26	9.88	10.14	10.14	-0.29%	402,685