Accel Entertainment, Inc. (ACEL)
NYSE: ACEL · Real-Time Price · USD
11.47
-0.02 (-0.17%)
Sep 5, 2025, 4:00 PM - Market closed
Accel Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 11.11 | 11.22 | 10.98 | 11.02 | 11.02 | -0.72% | 542,849 |
| Aug 7, 2025 | 10.56 | 11.18 | 10.39 | 11.10 | 11.10 | 5.71% | 923,717 |
| Aug 6, 2025 | 11.45 | 11.63 | 10.10 | 10.50 | 10.50 | -15.25% | 1,431,374 |
| Aug 5, 2025 | 12.36 | 12.41 | 12.06 | 12.39 | 12.39 | 0.57% | 353,402 |
| Aug 4, 2025 | 12.51 | 12.65 | 12.20 | 12.32 | 12.32 | -1.28% | 296,789 |
| Aug 1, 2025 | 12.69 | 12.70 | 12.37 | 12.48 | 12.48 | -2.95% | 292,447 |
| Jul 31, 2025 | 12.87 | 12.98 | 12.72 | 12.86 | 12.86 | -1.00% | 332,748 |
| Jul 30, 2025 | 13.00 | 13.28 | 12.86 | 12.99 | 12.99 | 0.08% | 465,053 |
| Jul 29, 2025 | 12.97 | 12.98 | 12.78 | 12.98 | 12.98 | 1.25% | 315,534 |
| Jul 28, 2025 | 12.73 | 12.99 | 12.63 | 12.82 | 12.82 | 0.63% | 289,489 |
| Jul 25, 2025 | 12.48 | 12.76 | 12.40 | 12.74 | 12.74 | 2.49% | 264,848 |
| Jul 24, 2025 | 12.69 | 12.74 | 12.40 | 12.43 | 12.43 | -2.20% | 250,101 |
| Jul 23, 2025 | 12.76 | 12.84 | 12.58 | 12.71 | 12.71 | -0.47% | 248,488 |
| Jul 22, 2025 | 12.65 | 12.92 | 12.62 | 12.77 | 12.77 | 1.03% | 358,307 |
| Jul 21, 2025 | 12.24 | 12.91 | 12.16 | 12.64 | 12.64 | 3.69% | 799,789 |
| 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 |