Accel Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	11.69	11.71	11.51	11.53	11.53	-0.26%	123,917
Sep 25, 2024	11.65	11.69	11.51	11.56	11.56	-0.52%	192,251
Sep 24, 2024	11.89	11.89	11.61	11.62	11.62	-1.69%	107,949
Sep 23, 2024	11.94	11.97	11.76	11.82	11.82	-0.92%	124,772
Sep 20, 2024	12.16	12.16	11.90	11.93	11.93	-1.32%	590,844
Sep 19, 2024	12.30	12.30	11.96	12.09	12.09	1.09%	166,612
Sep 18, 2024	11.84	12.17	11.81	11.96	11.96	-0.17%	226,573
Sep 17, 2024	11.87	12.07	11.87	11.98	11.98	2.04%	178,635
Sep 16, 2024	11.64	11.77	11.60	11.74	11.74	0.77%	178,397
Sep 13, 2024	11.50	11.72	11.45	11.65	11.65	2.01%	230,499
Sep 12, 2024	11.35	11.50	11.30	11.42	11.42	1.42%	190,640
Sep 11, 2024	11.22	11.30	11.09	11.26	11.26	-0.35%	122,313
Sep 10, 2024	11.22	11.32	11.09	11.30	11.30	0.98%	168,831
Sep 9, 2024	11.21	11.34	11.12	11.19	11.19	0.09%	189,625
Sep 6, 2024	11.49	11.50	11.07	11.18	11.18	-2.87%	210,518
Sep 5, 2024	11.56	11.67	11.47	11.51	11.51	0.17%	171,269
Sep 4, 2024	11.32	11.63	11.32	11.49	11.49	1.14%	892,824
Sep 3, 2024	11.53	11.67	11.35	11.36	11.36	-2.57%	252,866
Aug 30, 2024	11.73	11.75	11.61	11.66	11.66	-0.34%	456,441
Aug 29, 2024	11.67	11.77	11.60	11.70	11.70	0.69%	204,682
Aug 28, 2024	11.75	11.92	11.54	11.62	11.62	0.69%	397,362
Aug 27, 2024	11.46	11.67	11.43	11.54	11.54	0.70%	115,927
Aug 26, 2024	11.54	11.56	11.36	11.46	11.46	-	139,410
Aug 23, 2024	11.28	11.58	11.21	11.46	11.46	2.60%	153,701
Aug 22, 2024	11.27	11.29	11.12	11.17	11.17	-0.89%	89,047
Aug 21, 2024	11.24	11.33	11.16	11.27	11.27	1.08%	108,527
Aug 20, 2024	11.22	11.28	11.14	11.15	11.15	-1.06%	141,805
Aug 19, 2024	11.11	11.27	11.09	11.27	11.27	1.44%	92,290
Aug 16, 2024	10.98	11.15	10.92	11.11	11.11	0.73%	105,851
Aug 15, 2024	11.09	11.13	10.87	11.03	11.03	1.75%	204,193
Aug 14, 2024	10.97	10.98	10.75	10.84	10.84	-0.91%	105,155
Aug 13, 2024	10.81	10.95	10.74	10.94	10.94	1.67%	143,197
Aug 12, 2024	10.79	10.88	10.68	10.76	10.76	-0.74%	176,043
Aug 9, 2024	10.85	10.90	10.76	10.84	10.84	-0.46%	134,481
Aug 8, 2024	10.68	10.90	10.65	10.89	10.89	2.64%	162,843
Aug 7, 2024	10.65	10.73	10.50	10.61	10.61	0.47%	185,937
Aug 6, 2024	10.42	10.65	10.39	10.56	10.56	1.05%	177,553
Aug 5, 2024	10.35	10.64	10.30	10.45	10.45	-3.95%	218,831
Aug 2, 2024	11.12	11.29	10.85	10.88	10.88	-5.72%	354,455
Aug 1, 2024	12.16	12.20	11.31	11.54	11.54	-5.41%	510,805