Accel Entertainment, Inc. (ACEL)

Accel Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	11.98	12.07	11.96	11.97	-	1.96%	60,175
Jun 3, 2026	11.90	11.94	11.69	11.74	11.74	-2.17%	222,852
Jun 2, 2026	12.18	12.18	11.91	12.00	12.00	-1.48%	264,508
Jun 1, 2026	11.85	12.19	11.85	12.18	12.18	2.44%	298,767
May 29, 2026	12.03	12.07	11.88	11.89	11.89	-1.25%	292,982
May 28, 2026	11.92	12.14	11.92	12.04	12.04	0.58%	218,653
May 27, 2026	11.85	12.05	11.70	11.97	11.97	1.53%	312,976
May 26, 2026	11.66	11.86	11.66	11.79	11.79	1.20%	235,949
May 22, 2026	11.71	11.81	11.63	11.65	11.65	-0.34%	207,574
May 21, 2026	11.55	11.76	11.36	11.69	11.69	0.17%	256,905
May 20, 2026	11.62	11.79	11.40	11.67	11.67	-0.60%	289,504
May 19, 2026	11.75	11.88	11.67	11.74	11.74	-0.51%	316,961
May 18, 2026	11.69	11.85	11.69	11.80	11.80	1.64%	267,546
May 15, 2026	11.68	11.75	11.52	11.61	11.61	-0.85%	239,286
May 14, 2026	11.67	11.77	11.56	11.71	11.71	1.65%	279,365
May 13, 2026	11.45	11.53	11.30	11.52	11.52	0.44%	333,321
May 12, 2026	11.81	11.81	11.43	11.47	11.47	-0.69%	351,453
May 11, 2026	11.21	11.72	11.21	11.55	11.55	-0.69%	352,149
May 8, 2026	11.39	11.67	11.28	11.63	11.63	2.38%	342,150
May 7, 2026	11.46	11.67	11.27	11.36	11.36	-0.09%	512,707
May 6, 2026	11.84	12.10	11.16	11.37	11.37	-8.82%	860,868
May 5, 2026	12.18	12.52	12.14	12.47	12.47	2.13%	252,993
May 4, 2026	12.33	12.42	12.02	12.21	12.21	-1.77%	231,896
May 1, 2026	12.52	12.57	12.26	12.43	12.43	-0.48%	291,364
Apr 30, 2026	12.38	12.49	12.15	12.49	12.49	-	323,655
Apr 29, 2026	12.19	12.53	12.11	12.49	12.49	2.46%	667,378
Apr 28, 2026	12.36	12.38	12.18	12.19	12.19	-1.30%	231,912
Apr 27, 2026	12.25	12.50	12.25	12.35	12.35	0.32%	200,324
Apr 24, 2026	12.16	12.32	12.10	12.31	12.31	0.57%	297,074
Apr 23, 2026	11.94	12.25	11.94	12.24	12.24	2.51%	280,598
Apr 22, 2026	11.92	11.99	11.87	11.94	11.94	1.02%	233,849
Apr 21, 2026	11.87	11.99	11.79	11.82	11.82	0.08%	212,525
Apr 20, 2026	11.96	12.02	11.81	11.81	11.81	-1.58%	200,712
Apr 17, 2026	11.92	12.12	11.90	12.00	12.00	2.21%	197,029
Apr 16, 2026	11.73	11.78	11.65	11.74	11.74	-0.42%	305,536
Apr 15, 2026	11.67	11.89	11.63	11.79	11.79	0.60%	272,783
Apr 14, 2026	11.68	11.86	11.68	11.72	11.72	0.43%	297,383
Apr 13, 2026	11.53	11.69	11.43	11.67	11.67	0.52%	246,577
Apr 10, 2026	11.61	11.84	11.51	11.61	11.61	-0.94%	248,016
Apr 9, 2026	11.55	11.74	11.51	11.72	11.72	0.60%	289,239
Apr 8, 2026	11.72	11.75	11.54	11.65	11.65	3.10%	595,132
Apr 7, 2026	11.13	11.39	11.11	11.30	11.30	1.44%	375,189
Apr 6, 2026	10.97	11.19	10.93	11.14	11.14	0.91%	320,879
Apr 2, 2026	10.76	11.08	10.72	11.04	11.04	0.36%	350,151
Apr 1, 2026	10.99	11.11	10.92	11.00	11.00	0.82%	409,462
Mar 31, 2026	10.93	10.98	10.75	10.91	10.91	1.39%	400,765
Mar 30, 2026	10.81	10.85	10.66	10.76	10.76	0.09%	342,057
Mar 27, 2026	11.00	11.03	10.73	10.75	10.75	-3.07%	237,415
Mar 26, 2026	11.21	11.30	11.01	11.09	11.09	-1.51%	237,111
Mar 25, 2026	11.37	11.43	11.13	11.26	11.26	-0.27%	248,951

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.