Accel Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	13.09	13.32	13.04	13.06	13.06	0.38%	297,616
Jun 23, 2026	12.86	13.03	12.78	13.01	13.01	1.72%	211,376
Jun 22, 2026	12.93	13.07	12.80	12.79	12.79	-1.31%	307,822
Jun 18, 2026	12.79	13.10	12.79	12.96	12.96	1.65%	410,196
Jun 17, 2026	13.07	13.15	12.67	12.75	12.75	-2.52%	281,907
Jun 16, 2026	13.26	13.44	13.06	13.08	13.08	-0.38%	266,701
Jun 15, 2026	12.81	13.13	12.81	13.13	13.13	-0.53%	509,763
Jun 12, 2026	13.50	14.00	13.19	13.20	13.20	-1.57%	383,159
Jun 11, 2026	13.21	13.43	13.18	13.41	13.41	1.90%	339,346
Jun 10, 2026	12.70	13.25	12.66	13.16	13.16	4.11%	330,027
Jun 9, 2026	12.25	12.65	12.25	12.64	12.64	4.64%	368,711
Jun 8, 2026	12.06	12.21	12.06	12.08	12.08	0.17%	211,613
Jun 5, 2026	12.10	12.21	11.99	12.06	12.06	-0.08%	163,808
Jun 4, 2026	11.98	12.11	11.94	12.07	12.07	2.81%	274,139
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