Accel Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	10.88	11.10	10.87	10.94	10.94	0.55%	330,803
Oct 5, 2026	10.87	11.11	10.81	10.88	10.88	0.37%	517,358
Oct 2, 2026	10.70	10.88	10.62	10.84	10.84	2.36%	422,795
Oct 1, 2026	10.71	10.77	10.59	10.59	10.59	-0.66%	600,446
Sep 30, 2026	10.86	10.93	10.61	10.66	10.66	-2.02%	495,393
Sep 29, 2026	11.02	11.14	10.85	10.88	10.88	-1.18%	416,630
Sep 28, 2026	11.08	11.15	10.96	11.01	11.01	-0.54%	449,052
Sep 25, 2026	11.01	11.10	10.89	11.07	11.07	0.27%	269,967
Sep 24, 2026	11.00	11.11	10.75	11.04	11.04	-0.36%	405,542
Sep 23, 2026	11.16	11.17	11.07	11.08	11.08	-0.98%	375,470
Sep 22, 2026	11.37	11.47	11.17	11.19	11.19	0.81%	317,543
Sep 21, 2026	11.36	11.36	11.09	11.10	11.10	-1.51%	345,052
Sep 18, 2026	11.42	11.43	11.19	11.27	11.27	-1.57%	612,895
Sep 17, 2026	11.59	11.59	11.45	11.45	11.45	-0.52%	233,453
Sep 16, 2026	11.47	11.67	11.47	11.51	11.51	-0.35%	298,229
Sep 15, 2026	11.56	11.66	11.43	11.55	11.55	0.17%	290,710
Sep 14, 2026	11.60	11.71	11.52	11.53	11.53	-0.60%	295,305
Sep 11, 2026	11.65	11.66	11.55	11.60	11.60	0.61%	294,160
Sep 10, 2026	11.68	11.72	11.50	11.53	11.53	-1.37%	264,879
Sep 9, 2026	11.61	11.71	11.55	11.69	11.69	-0.09%	265,110
Sep 8, 2026	11.73	11.82	11.68	11.70	11.70	-1.52%	226,758
Sep 4, 2026	11.72	11.92	11.68	11.88	11.88	0.68%	260,215
Sep 3, 2026	11.76	11.86	11.64	11.80	11.80	1.37%	233,321
Sep 2, 2026	11.66	11.84	11.63	11.64	11.64	0.52%	312,412
Sep 1, 2026	11.62	11.65	11.47	11.58	11.58	-0.52%	259,283
Aug 31, 2026	11.81	11.92	11.62	11.64	11.64	-1.94%	249,721
Aug 28, 2026	11.76	11.95	11.69	11.87	11.87	1.45%	268,818
Aug 27, 2026	11.75	11.75	11.63	11.70	11.70	-0.93%	221,114
Aug 26, 2026	11.86	11.99	11.80	11.81	11.81	-0.76%	255,224
Aug 25, 2026	11.98	12.04	11.81	11.90	11.90	-0.58%	221,875
Aug 24, 2026	12.05	12.19	11.96	11.97	11.97	-0.75%	272,278
Aug 21, 2026	11.96	12.08	11.62	12.06	12.06	-0.33%	665,096
Aug 20, 2026	11.86	12.17	11.86	12.10	12.10	0.92%	223,870
Aug 19, 2026	11.98	12.14	11.89	11.99	11.99	0.42%	279,870
Aug 18, 2026	12.28	12.28	11.93	11.94	11.94	-2.05%	210,896
Aug 17, 2026	12.37	12.39	12.14	12.19	12.19	-1.85%	338,907
Aug 14, 2026	12.46	12.53	12.39	12.42	12.42	0.08%	271,346
Aug 13, 2026	12.47	12.55	12.34	12.41	12.41	0.57%	282,369
Aug 12, 2026	12.21	12.35	12.18	12.34	12.34	0.73%	266,585
Aug 11, 2026	12.08	12.40	12.07	12.25	12.25	1.66%	330,464
Aug 10, 2026	12.49	12.49	11.93	12.05	12.05	-0.90%	308,014
Aug 7, 2026	12.35	12.36	12.13	12.16	12.16	-1.06%	360,513
Aug 6, 2026	12.62	12.67	12.13	12.29	12.29	-1.13%	308,325
Aug 5, 2026	12.44	12.85	12.10	12.43	12.43	2.22%	500,626
Aug 4, 2026	11.93	12.29	11.93	12.16	12.16	1.08%	281,869
Aug 3, 2026	11.88	12.10	11.81	12.03	12.03	0.08%	335,680
Jul 31, 2026	12.01	12.11	11.82	12.02	12.02	0.50%	253,510
Jul 30, 2026	12.34	12.34	11.96	11.96	11.96	-3.00%	202,296
Jul 29, 2026	12.29	12.45	12.22	12.33	12.33	-0.16%	262,506
Jul 28, 2026	12.52	12.54	12.33	12.35	12.35	-0.32%	179,080