Accel Entertainment, Inc. (ACEL)

Accel Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	12.16	12.32	12.10	12.31	12.31	0.57%	230,430
Apr 23, 2026	11.94	12.25	11.94	12.24	12.24	2.51%	280,594
Apr 22, 2026	11.92	11.99	11.87	11.94	11.94	1.02%	227,838
Apr 21, 2026	11.87	11.99	11.79	11.82	11.82	0.08%	212,462
Apr 20, 2026	11.96	12.02	11.81	11.81	11.81	-1.58%	200,623
Apr 17, 2026	11.92	12.12	11.90	12.00	12.00	2.21%	196,816
Apr 16, 2026	11.73	11.78	11.65	11.74	11.74	-0.42%	305,525
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%	297,322
Apr 13, 2026	11.53	11.69	11.43	11.67	11.67	0.52%	246,127
Apr 10, 2026	11.61	11.84	11.51	11.61	11.61	-0.94%	246,326
Apr 9, 2026	11.55	11.74	11.51	11.72	11.72	0.60%	280,245
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%	375,162
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%	409,116
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%	334,032
Mar 27, 2026	11.00	11.03	10.73	10.75	10.75	-3.07%	229,247
Mar 26, 2026	11.21	11.30	11.01	11.09	11.09	-1.51%	237,110
Mar 25, 2026	11.37	11.43	11.13	11.26	11.26	-0.27%	248,945
Mar 24, 2026	11.20	11.32	11.17	11.29	11.29	0.27%	224,265
Mar 23, 2026	11.23	11.45	11.02	11.26	11.26	3.11%	340,371
Mar 20, 2026	11.12	11.24	10.82	10.92	10.92	-1.36%	532,985
Mar 19, 2026	10.72	11.19	10.72	11.07	11.07	2.69%	344,740
Mar 18, 2026	10.84	10.92	10.70	10.78	10.78	-2.44%	412,403
Mar 17, 2026	11.18	11.33	11.02	11.05	11.05	-0.90%	315,816
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%	342,651
Mar 12, 2026	11.22	11.45	11.19	11.32	11.32	-0.53%	548,892
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%	553,369
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%	637,890
Mar 5, 2026	13.00	13.06	12.19	12.19	12.19	-6.66%	873,876
Mar 4, 2026	13.00	13.31	12.34	13.06	13.06	17.98%	1,455,071
Mar 3, 2026	10.82	11.13	10.73	11.07	11.07	-0.09%	395,244
Mar 2, 2026	11.11	11.29	10.98	11.08	11.08	-2.46%	527,644
Feb 27, 2026	10.93	11.39	10.89	11.36	11.36	2.25%	350,777
Feb 26, 2026	11.04	11.24	10.98	11.11	11.11	1.37%	792,842
Feb 25, 2026	10.94	10.99	10.69	10.96	10.96	0.92%	241,530
Feb 24, 2026	10.96	11.11	10.83	10.86	10.86	-0.82%	261,662
Feb 23, 2026	11.34	11.35	10.76	10.95	10.95	-3.95%	335,525
Feb 20, 2026	11.31	11.46	11.21	11.40	11.40	0.88%	327,848
Feb 19, 2026	11.15	11.33	11.03	11.30	11.30	0.80%	403,893
Feb 18, 2026	10.91	11.26	10.91	11.21	11.21	2.56%	331,420
Feb 17, 2026	10.85	10.97	10.82	10.93	10.93	0.92%	253,015
Feb 13, 2026	10.81	10.89	10.70	10.83	10.83	0.19%	263,820
Feb 12, 2026	11.12	11.13	10.72	10.81	10.81	-2.61%	273,903

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.