Accel Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	11.83	11.93	11.77	11.90	11.90	0.59%	414,140
Jun 26, 2025	11.71	11.85	11.55	11.83	11.83	1.63%	325,467
Jun 25, 2025	11.75	11.77	11.64	11.64	11.64	-0.77%	147,774
Jun 24, 2025	11.62	11.75	11.60	11.73	11.73	2.00%	256,443
Jun 23, 2025	11.28	11.50	11.22	11.50	11.50	1.95%	275,867
Jun 20, 2025	11.35	11.40	11.23	11.28	11.28	0.09%	413,691
Jun 18, 2025	11.19	11.34	11.19	11.27	11.27	0.54%	219,187
Jun 17, 2025	11.11	11.26	11.01	11.21	11.21	-0.27%	291,109
Jun 16, 2025	11.36	11.39	11.21	11.24	11.24	-0.09%	258,783
Jun 13, 2025	11.53	11.61	11.24	11.25	11.25	-3.85%	234,126
Jun 12, 2025	11.56	11.72	11.34	11.70	11.70	0.69%	236,744
Jun 11, 2025	11.64	11.77	11.59	11.62	11.62	-0.34%	322,140
Jun 10, 2025	11.45	11.68	11.45	11.66	11.66	1.92%	242,630
Jun 9, 2025	11.35	11.46	11.30	11.44	11.44	1.42%	238,303
Jun 6, 2025	11.17	11.30	11.03	11.28	11.28	1.44%	216,976
Jun 5, 2025	11.17	11.24	11.03	11.12	11.12	-0.98%	328,834
Jun 4, 2025	11.25	11.32	11.22	11.23	11.23	-0.44%	163,760
Jun 3, 2025	11.21	11.33	11.18	11.28	11.28	0.36%	241,076
Jun 2, 2025	11.17	11.27	11.02	11.24	11.24	0.18%	308,294
May 30, 2025	11.23	11.32	11.18	11.22	11.22	-0.27%	274,405
May 29, 2025	11.30	11.30	11.15	11.25	11.25	0.27%	183,908
May 28, 2025	11.27	11.37	11.14	11.22	11.22	-0.71%	210,760
May 27, 2025	11.32	11.34	11.25	11.30	11.30	0.71%	275,750
May 23, 2025	11.10	11.23	11.09	11.22	11.22	0.18%	197,699
May 22, 2025	11.28	11.28	11.12	11.20	11.20	-0.88%	206,589
May 21, 2025	11.25	11.35	11.20	11.30	11.30	-0.35%	278,070
May 20, 2025	11.35	11.37	11.25	11.34	11.34	-1.05%	218,610
May 19, 2025	11.52	11.64	11.43	11.46	11.46	-2.13%	239,184
May 16, 2025	11.66	11.80	11.64	11.71	11.71	-0.85%	296,164
May 15, 2025	11.70	11.81	11.60	11.81	11.81	0.77%	284,301
May 14, 2025	11.81	11.82	11.67	11.72	11.72	-0.93%	267,016
May 13, 2025	11.76	11.89	11.64	11.83	11.83	1.28%	396,094
May 12, 2025	11.83	11.91	11.63	11.68	11.68	2.46%	333,446
May 9, 2025	11.36	11.45	11.29	11.40	11.40	0.18%	267,015
May 8, 2025	11.60	11.69	11.37	11.38	11.38	-1.64%	437,417
May 7, 2025	11.31	11.63	11.30	11.57	11.57	2.75%	743,620
May 6, 2025	11.50	11.76	10.97	11.26	11.26	4.74%	775,741
May 5, 2025	10.54	10.78	10.54	10.75	10.75	0.94%	521,178
May 2, 2025	10.52	10.65	10.45	10.65	10.65	1.33%	412,231
May 1, 2025	10.41	10.52	10.25	10.51	10.51	2.04%	542,654
Apr 30, 2025	10.57	10.92	10.16	10.30	10.30	-7.12%	954,686
Apr 29, 2025	11.05	11.15	11.01	11.09	11.09	-0.18%	216,947
Apr 28, 2025	11.08	11.13	10.93	11.11	11.11	0.18%	351,115
Apr 25, 2025	11.16	11.23	10.99	11.09	11.09	-1.42%	320,305
Apr 24, 2025	11.18	11.27	11.09	11.25	11.25	0.72%	470,520
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