Accel Entertainment, Inc. (ACEL)
NYSE: ACEL · Real-Time Price · USD
11.17
-0.13 (-1.15%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Accel Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2025 | 10.27 | 10.40 | 10.16 | 10.17 | 10.17 | -2.49% | 416,292 |
| Mar 5, 2025 | 10.37 | 10.52 | 10.31 | 10.43 | 10.43 | 0.87% | 716,024 |
| Mar 4, 2025 | 10.48 | 10.52 | 10.28 | 10.34 | 10.34 | -3.00% | 407,282 |
| Mar 3, 2025 | 10.64 | 10.97 | 10.60 | 10.66 | 10.66 | -1.02% | 419,914 |
| Feb 28, 2025 | 11.19 | 11.39 | 10.13 | 10.77 | 10.77 | -8.03% | 764,590 |
| Feb 27, 2025 | 11.78 | 11.83 | 11.68 | 11.71 | 11.71 | -1.26% | 255,005 |
| Feb 26, 2025 | 11.78 | 12.00 | 11.78 | 11.86 | 11.86 | 0.42% | 187,765 |
| Feb 25, 2025 | 11.90 | 11.96 | 11.70 | 11.81 | 11.81 | -0.92% | 220,472 |
| Feb 24, 2025 | 12.09 | 12.09 | 11.77 | 11.92 | 11.92 | -0.83% | 382,371 |
| Feb 21, 2025 | 12.55 | 12.62 | 11.98 | 12.02 | 12.02 | -3.61% | 408,951 |
| Feb 20, 2025 | 12.26 | 12.53 | 12.19 | 12.47 | 12.47 | 0.97% | 237,546 |
| Feb 19, 2025 | 12.29 | 12.35 | 12.11 | 12.35 | 12.35 | -0.64% | 402,996 |
| Feb 18, 2025 | 12.35 | 12.48 | 12.23 | 12.43 | 12.43 | 1.72% | 555,156 |
| Feb 14, 2025 | 12.14 | 12.31 | 12.05 | 12.22 | 12.22 | 1.24% | 417,792 |
| Feb 13, 2025 | 11.86 | 12.17 | 11.78 | 12.07 | 12.07 | 2.90% | 370,891 |
| Feb 12, 2025 | 11.65 | 11.84 | 11.59 | 11.73 | 11.73 | -0.76% | 359,698 |
| Feb 11, 2025 | 11.53 | 11.91 | 11.52 | 11.82 | 11.82 | 1.72% | 269,533 |