Accel Entertainment, Inc. (ACEL)
NYSE: ACEL · Real-Time Price · USD
11.28
+0.16 (1.44%)
Jun 6, 2025, 4:00 PM - Market closed

Accel Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202511.1711.3011.0311.2811.281.44%216,976
Jun 5, 202511.1711.2411.0311.1211.12-0.98%328,834
Jun 4, 202511.2511.3211.2211.2311.23-0.44%163,760
Jun 3, 202511.2111.3311.1811.2811.280.36%241,076
Jun 2, 202511.1711.2711.0211.2411.240.18%308,294
May 30, 202511.2311.3211.1811.2211.22-0.27%274,405
May 29, 202511.3011.3011.1511.2511.250.27%183,908
May 28, 202511.2711.3711.1411.2211.22-0.71%210,760
May 27, 202511.3211.3411.2511.3011.300.71%275,750
May 23, 202511.1011.2311.0911.2211.220.18%197,699
May 22, 202511.2811.2811.1211.2011.20-0.88%206,589
May 21, 202511.2511.3511.2011.3011.30-0.35%278,070
May 20, 202511.3511.3711.2511.3411.34-1.05%218,610
May 19, 202511.5211.6411.4311.4611.46-2.13%239,184
May 16, 202511.6611.8011.6411.7111.71-0.85%296,164
May 15, 202511.7011.8111.6011.8111.810.77%284,301
May 14, 202511.8111.8211.6711.7211.72-0.93%267,016
May 13, 202511.7611.8911.6411.8311.831.28%396,094
May 12, 202511.8311.9111.6311.6811.682.46%333,446
May 9, 202511.3611.4511.2911.4011.400.18%267,015
May 8, 202511.6011.6911.3711.3811.38-1.64%437,417
May 7, 202511.3111.6311.3011.5711.572.75%743,620
May 6, 202511.5011.7610.9711.2611.264.74%775,741
May 5, 202510.5410.7810.5410.7510.750.94%521,178
May 2, 202510.5210.6510.4510.6510.651.33%412,231
May 1, 202510.4110.5210.2510.5110.512.04%542,654
Apr 30, 202510.5710.9210.1610.3010.30-7.12%954,686
Apr 29, 202511.0511.1511.0111.0911.09-0.18%216,947
Apr 28, 202511.0811.1310.9311.1111.110.18%351,115
Apr 25, 202511.1611.2310.9911.0911.09-1.42%320,305
Apr 24, 202511.1811.2711.0911.2511.250.72%470,520
Apr 23, 202511.4611.5611.0811.1711.17-1.15%512,346
Apr 22, 202511.1611.3211.0511.3011.302.63%507,215
Apr 21, 202511.0311.0910.8911.0111.01-0.36%327,105
Apr 17, 202511.1611.3111.0111.0511.05-1.34%345,406
Apr 16, 202511.2311.3011.1011.2011.20-0.53%343,009
Apr 15, 202511.0011.2810.9411.2611.262.09%380,774
Apr 14, 202511.0111.0810.7911.0311.030.64%574,587
Apr 11, 202510.6510.9810.6510.9610.962.05%653,529
Apr 10, 202510.5210.8510.5010.7410.740.37%927,193
Apr 9, 20259.9010.899.9010.7010.707.21%863,328
Apr 8, 202510.0510.289.809.989.981.73%1,052,812
Apr 7, 20259.2210.009.179.819.812.51%995,497
Apr 4, 20259.309.659.029.579.57-1.24%1,115,959
Apr 3, 20259.799.879.569.699.69-5.19%391,102
Apr 2, 20259.9010.249.9010.2210.222.20%255,713
Apr 1, 20259.9410.019.8410.0010.000.81%305,081
Mar 31, 20259.809.989.739.929.92-0.50%366,103
Mar 28, 202510.2110.239.909.979.97-2.64%266,794
Mar 27, 202510.2210.2610.1610.2410.240.20%251,268