Accel Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	11.16	11.34	11.07	11.31	11.31	0.18%	335,851
Jan 29, 2026	11.22	11.33	11.10	11.29	11.29	1.44%	239,451
Jan 28, 2026	11.26	11.41	11.10	11.13	11.13	-0.62%	238,382
Jan 27, 2026	11.21	11.23	11.06	11.20	11.20	-0.36%	1,238,960
Jan 26, 2026	11.26	11.36	11.18	11.24	11.24	-0.44%	173,778
Jan 23, 2026	11.36	11.44	11.23	11.29	11.29	-1.31%	241,923
Jan 22, 2026	11.45	11.61	11.40	11.44	11.44	-	283,355
Jan 21, 2026	11.22	11.45	11.17	11.44	11.44	2.69%	383,559
Jan 20, 2026	11.38	11.44	11.06	11.14	11.14	-3.47%	327,361
Jan 16, 2026	11.71	11.71	11.44	11.54	11.54	-0.86%	273,705
Jan 15, 2026	11.43	11.71	11.40	11.64	11.64	1.75%	313,750
Jan 14, 2026	11.40	11.55	11.31	11.44	11.44	0.97%	308,658
Jan 13, 2026	11.48	11.48	11.29	11.33	11.33	-1.56%	259,614
Jan 12, 2026	11.45	11.52	11.37	11.51	11.51	-0.09%	331,940
Jan 9, 2026	11.78	11.87	11.51	11.52	11.52	-1.71%	354,619
Jan 8, 2026	11.49	11.81	11.49	11.72	11.72	1.65%	385,521
Jan 7, 2026	11.51	11.64	11.31	11.53	11.53	-0.17%	529,873
Jan 6, 2026	11.40	11.59	11.35	11.55	11.55	0.87%	398,343
Jan 5, 2026	11.31	11.61	11.27	11.45	11.45	0.70%	388,474
Jan 2, 2026	11.38	11.47	11.27	11.37	11.37	-0.35%	547,068
Dec 31, 2025	11.51	11.53	11.29	11.41	11.41	-0.70%	363,395
Dec 30, 2025	11.52	11.60	11.45	11.49	11.49	-1.03%	313,428
Dec 29, 2025	11.61	11.71	11.49	11.61	11.61	-0.77%	387,327
Dec 26, 2025	11.47	11.72	11.42	11.70	11.70	1.92%	418,462
Dec 24, 2025	11.50	11.59	11.42	11.48	11.48	-0.69%	240,084
Dec 23, 2025	11.16	11.60	11.12	11.56	11.56	3.49%	612,973
Dec 22, 2025	11.15	11.29	11.15	11.17	11.17	0.09%	402,379
Dec 19, 2025	11.13	11.21	11.05	11.16	11.16	0.72%	981,668
Dec 18, 2025	11.09	11.17	10.96	11.08	11.08	0.54%	459,927
Dec 17, 2025	10.96	11.06	10.80	11.02	11.02	-0.18%	528,693
Dec 16, 2025	11.10	11.28	10.91	11.04	11.04	-1.95%	513,168
Dec 15, 2025	11.11	11.37	11.05	11.26	11.26	-0.35%	916,322
Dec 12, 2025	11.08	11.31	11.02	11.30	11.30	2.73%	523,205
Dec 11, 2025	10.81	11.04	10.80	11.00	11.00	2.23%	369,051
Dec 10, 2025	10.61	10.90	10.61	10.76	10.76	1.70%	346,537
Dec 9, 2025	10.34	10.63	10.34	10.58	10.58	2.12%	271,993
Dec 8, 2025	10.54	10.54	10.32	10.36	10.36	-1.05%	360,146
Dec 5, 2025	10.60	10.64	10.38	10.47	10.47	0.58%	325,292
Dec 4, 2025	10.48	10.50	10.37	10.41	10.41	-1.70%	322,611
Dec 3, 2025	10.46	10.72	10.42	10.59	10.59	2.22%	302,765
Dec 2, 2025	10.38	10.43	10.30	10.36	10.36	0.29%	1,043,144
Dec 1, 2025	10.22	10.41	10.09	10.33	10.33	0.88%	398,780
Nov 28, 2025	10.09	10.30	10.09	10.24	10.24	0.29%	217,032
Nov 26, 2025	10.02	10.36	10.02	10.21	10.21	0.99%	402,075
Nov 25, 2025	9.71	10.14	9.71	10.11	10.11	3.16%	578,259
Nov 24, 2025	9.95	9.95	9.74	9.80	9.80	-2.10%	437,836
Nov 21, 2025	9.73	10.04	9.60	10.01	10.01	3.84%	306,443
Nov 20, 2025	9.70	9.79	9.55	9.64	9.64	0.31%	224,164
Nov 19, 2025	9.83	9.83	9.61	9.61	9.61	-1.84%	321,365
Nov 18, 2025	9.91	9.96	9.73	9.79	9.79	-1.01%	240,970