Accel Entertainment, Inc. (ACEL)
NYSE: ACEL · Real-Time Price · USD
12.43
+0.27 (2.22%)
At close: Aug 5, 2026, 4:00 PM EDT
12.42
-0.01 (-0.08%)
After-hours: Aug 5, 2026, 7:34 PM EDT
Accel Entertainment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 12.29 | 12.44 | 12.17 | 12.39 | 12.39 | 2.99% | 171,685 |
| Jul 24, 2026 | 11.87 | 12.23 | 11.87 | 12.03 | 12.03 | 0.50% | 219,628 |
| Jul 23, 2026 | 11.75 | 11.98 | 11.73 | 11.97 | 11.97 | 0.25% | 269,201 |
| Jul 22, 2026 | 12.04 | 12.06 | 11.87 | 11.94 | 11.94 | -1.65% | 274,610 |
| Jul 21, 2026 | 12.23 | 12.23 | 12.03 | 12.14 | 12.14 | -1.38% | 257,632 |
| Jul 20, 2026 | 12.27 | 12.42 | 12.14 | 12.31 | 12.31 | 1.32% | 328,113 |
| Jul 17, 2026 | 12.45 | 12.50 | 12.12 | 12.15 | 12.15 | -2.41% | 226,012 |
| Jul 16, 2026 | 12.44 | 13.08 | 12.35 | 12.45 | 12.45 | 1.14% | 298,640 |
| Jul 15, 2026 | 12.37 | 12.48 | 12.26 | 12.31 | 12.31 | -1.52% | 265,841 |
| Jul 14, 2026 | 12.73 | 12.73 | 12.41 | 12.50 | 12.50 | -1.73% | 302,712 |
| Jul 13, 2026 | 12.55 | 12.75 | 12.50 | 12.72 | 12.72 | 1.76% | 337,081 |
| Jul 10, 2026 | 12.48 | 12.61 | 12.39 | 12.50 | 12.50 | - | 321,892 |
| Jul 9, 2026 | 12.47 | 12.50 | 12.17 | 12.50 | 12.50 | 0.48% | 208,304 |
| Jul 8, 2026 | 12.44 | 12.61 | 12.40 | 12.44 | 12.44 | 0.16% | 261,932 |
| Jul 7, 2026 | 12.51 | 12.51 | 12.19 | 12.42 | 12.42 | 0.32% | 321,146 |
| Jul 6, 2026 | 12.78 | 12.79 | 12.36 | 12.38 | 12.38 | -3.05% | 270,493 |
| Jul 2, 2026 | 12.82 | 12.88 | 12.72 | 12.77 | 12.77 | - | 201,337 |
| Jul 1, 2026 | 12.66 | 12.83 | 12.66 | 12.77 | 12.77 | 1.27% | 256,120 |
| Jun 30, 2026 | 12.82 | 12.86 | 12.57 | 12.61 | 12.61 | -2.63% | 280,729 |
| Jun 29, 2026 | 13.43 | 13.45 | 12.95 | 12.95 | 12.95 | -2.63% | 274,468 |
| Jun 26, 2026 | 13.12 | 13.47 | 13.12 | 13.30 | 13.30 | 1.22% | 1,389,575 |
| Jun 25, 2026 | 13.14 | 13.32 | 13.07 | 13.14 | 13.14 | 0.61% | 261,405 |
| 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 |