Accel Entertainment, Inc. (ACEL)
NYSE: ACEL · Real-Time Price · USD
11.71
+0.19 (1.65%)
At close: May 14, 2026, 4:00 PM EDT
11.65
-0.06 (-0.51%)
Pre-market: May 15, 2026, 4:18 AM EDT
Accel Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 333,229 |
| 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 |
| Mar 24, 2026 | 11.20 | 11.32 | 11.17 | 11.29 | 11.29 | 0.27% | 229,291 |
| Mar 23, 2026 | 11.23 | 11.45 | 11.02 | 11.26 | 11.26 | 3.11% | 340,622 |
| Mar 20, 2026 | 11.12 | 11.24 | 10.82 | 10.92 | 10.92 | -1.36% | 578,488 |
| Mar 19, 2026 | 10.72 | 11.19 | 10.72 | 11.07 | 11.07 | 2.69% | 351,720 |
| Mar 18, 2026 | 10.84 | 10.92 | 10.70 | 10.78 | 10.78 | -2.44% | 431,833 |
| Mar 17, 2026 | 11.18 | 11.33 | 11.02 | 11.05 | 11.05 | -0.90% | 315,920 |
| Mar 16, 2026 | 11.44 | 11.44 | 11.12 | 11.15 | 11.15 | -1.24% | 310,275 |
| Mar 13, 2026 | 11.35 | 11.50 | 11.23 | 11.29 | 11.29 | -0.27% | 342,652 |
| Mar 12, 2026 | 11.22 | 11.45 | 11.19 | 11.32 | 11.32 | -0.53% | 548,902 |
| Mar 11, 2026 | 11.29 | 11.46 | 11.26 | 11.38 | 11.38 | -0.61% | 446,054 |
| Mar 10, 2026 | 11.36 | 11.65 | 11.28 | 11.45 | 11.45 | -0.26% | 560,364 |
| Mar 9, 2026 | 11.44 | 11.56 | 11.09 | 11.48 | 11.48 | -1.88% | 645,597 |
| Mar 6, 2026 | 11.88 | 12.04 | 11.69 | 11.70 | 11.70 | -4.02% | 646,882 |
| Mar 5, 2026 | 13.00 | 13.06 | 12.19 | 12.19 | 12.19 | -6.66% | 880,105 |