Accel Entertainment, Inc. (ACEL)
NYSE: ACEL · Real-Time Price · USD
11.37
-0.33 (-2.86%)
Mar 9, 2026, 2:39 PM EDT - Market open
Accel Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.44 | 11.56 | 11.09 | 11.29 | - | -3.50% | 282,907 |
| 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 |
| Feb 11, 2026 | 11.42 | 11.48 | 11.02 | 11.10 | 11.10 | -2.03% | 302,267 |
| Feb 10, 2026 | 11.31 | 11.43 | 11.30 | 11.33 | 11.33 | 0.62% | 290,360 |
| Feb 9, 2026 | 11.30 | 11.36 | 11.20 | 11.26 | 11.26 | -0.18% | 286,916 |
| Feb 6, 2026 | 11.18 | 11.37 | 11.18 | 11.28 | 11.28 | 0.98% | 387,803 |
| Feb 5, 2026 | 11.19 | 11.24 | 11.09 | 11.17 | 11.17 | -0.62% | 368,409 |
| Feb 4, 2026 | 11.26 | 11.46 | 11.13 | 11.24 | 11.24 | 1.35% | 278,085 |
| Feb 3, 2026 | 11.10 | 11.36 | 10.93 | 11.09 | 11.09 | -2.72% | 408,760 |
| Feb 2, 2026 | 11.32 | 11.54 | 11.30 | 11.40 | 11.40 | 0.80% | 318,764 |
| Jan 30, 2026 | 11.16 | 11.34 | 11.07 | 11.31 | 11.31 | 0.18% | 335,851 |
| Jan 29, 2026 | 11.22 | 11.33 | 11.10 | 11.29 | 11.29 | 1.44% | 239,451 |
| Jan 28, 2026 | 11.26 | 11.41 | 11.10 | 11.13 | 11.13 | -0.62% | 238,382 |
| Jan 27, 2026 | 11.21 | 11.23 | 11.06 | 11.20 | 11.20 | -0.36% | 1,238,960 |
| Jan 26, 2026 | 11.26 | 11.36 | 11.18 | 11.24 | 11.24 | -0.44% | 173,778 |
| Jan 23, 2026 | 11.36 | 11.44 | 11.23 | 11.29 | 11.29 | -1.31% | 241,923 |
| Jan 22, 2026 | 11.45 | 11.61 | 11.40 | 11.44 | 11.44 | - | 283,355 |
| Jan 21, 2026 | 11.22 | 11.45 | 11.17 | 11.44 | 11.44 | 2.69% | 383,559 |
| Jan 20, 2026 | 11.38 | 11.44 | 11.06 | 11.14 | 11.14 | -3.47% | 327,361 |
| Jan 16, 2026 | 11.71 | 11.71 | 11.44 | 11.54 | 11.54 | -0.86% | 273,705 |
| Jan 15, 2026 | 11.43 | 11.71 | 11.40 | 11.64 | 11.64 | 1.75% | 313,750 |
| Jan 14, 2026 | 11.40 | 11.55 | 11.31 | 11.44 | 11.44 | 0.97% | 308,658 |
| Jan 13, 2026 | 11.48 | 11.48 | 11.29 | 11.33 | 11.33 | -1.56% | 259,614 |
| Jan 12, 2026 | 11.45 | 11.52 | 11.37 | 11.51 | 11.51 | -0.09% | 331,940 |
| Jan 9, 2026 | 11.78 | 11.87 | 11.51 | 11.52 | 11.52 | -1.71% | 354,619 |
| Jan 8, 2026 | 11.49 | 11.81 | 11.49 | 11.72 | 11.72 | 1.65% | 385,521 |
| Jan 7, 2026 | 11.51 | 11.64 | 11.31 | 11.53 | 11.53 | -0.17% | 529,873 |
| Jan 6, 2026 | 11.40 | 11.59 | 11.35 | 11.55 | 11.55 | 0.87% | 398,343 |
| Jan 5, 2026 | 11.31 | 11.61 | 11.27 | 11.45 | 11.45 | 0.70% | 388,474 |
| Jan 2, 2026 | 11.38 | 11.47 | 11.27 | 11.37 | 11.37 | -0.35% | 547,068 |
| Dec 31, 2025 | 11.51 | 11.53 | 11.29 | 11.41 | 11.41 | -0.70% | 363,395 |
| Dec 30, 2025 | 11.52 | 11.60 | 11.45 | 11.49 | 11.49 | -1.03% | 313,428 |
| Dec 29, 2025 | 11.61 | 11.71 | 11.49 | 11.61 | 11.61 | -0.77% | 387,327 |
| Dec 26, 2025 | 11.47 | 11.72 | 11.42 | 11.70 | 11.70 | 1.92% | 418,462 |
| Dec 24, 2025 | 11.50 | 11.59 | 11.42 | 11.48 | 11.48 | -0.69% | 240,084 |
| Dec 23, 2025 | 11.16 | 11.60 | 11.12 | 11.56 | 11.56 | 3.49% | 612,973 |
| Dec 22, 2025 | 11.15 | 11.29 | 11.15 | 11.17 | 11.17 | 0.09% | 402,379 |
| Dec 19, 2025 | 11.13 | 11.21 | 11.05 | 11.16 | 11.16 | 0.72% | 981,668 |
| Dec 18, 2025 | 11.09 | 11.17 | 10.96 | 11.08 | 11.08 | 0.54% | 459,927 |
| Dec 17, 2025 | 10.96 | 11.06 | 10.80 | 11.02 | 11.02 | -0.18% | 528,693 |
| Dec 16, 2025 | 11.10 | 11.28 | 10.91 | 11.04 | 11.04 | -1.95% | 513,168 |
| Dec 15, 2025 | 11.11 | 11.37 | 11.05 | 11.26 | 11.26 | -0.35% | 916,322 |
| Dec 12, 2025 | 11.08 | 11.31 | 11.02 | 11.30 | 11.30 | 2.73% | 523,205 |
| Dec 11, 2025 | 10.81 | 11.04 | 10.80 | 11.00 | 11.00 | 2.23% | 369,051 |
| Dec 10, 2025 | 10.61 | 10.90 | 10.61 | 10.76 | 10.76 | 1.70% | 346,537 |
| Dec 9, 2025 | 10.34 | 10.63 | 10.34 | 10.58 | 10.58 | 2.12% | 271,993 |
| Dec 8, 2025 | 10.54 | 10.54 | 10.32 | 10.36 | 10.36 | -1.05% | 360,146 |
| Dec 5, 2025 | 10.60 | 10.64 | 10.38 | 10.47 | 10.47 | 0.58% | 325,292 |
| Dec 4, 2025 | 10.48 | 10.50 | 10.37 | 10.41 | 10.41 | -1.70% | 322,611 |
| Dec 3, 2025 | 10.46 | 10.72 | 10.42 | 10.59 | 10.59 | 2.22% | 302,765 |
| Dec 2, 2025 | 10.38 | 10.43 | 10.30 | 10.36 | 10.36 | 0.29% | 1,043,144 |
| Dec 1, 2025 | 10.22 | 10.41 | 10.09 | 10.33 | 10.33 | 0.88% | 398,780 |
| Nov 28, 2025 | 10.09 | 10.30 | 10.09 | 10.24 | 10.24 | 0.29% | 217,032 |
| Nov 26, 2025 | 10.02 | 10.36 | 10.02 | 10.21 | 10.21 | 0.99% | 402,075 |
| Nov 25, 2025 | 9.71 | 10.14 | 9.71 | 10.11 | 10.11 | 3.16% | 578,259 |
| Nov 24, 2025 | 9.95 | 9.95 | 9.74 | 9.80 | 9.80 | -2.10% | 437,836 |
| Nov 21, 2025 | 9.73 | 10.04 | 9.60 | 10.01 | 10.01 | 3.84% | 306,443 |
| Nov 20, 2025 | 9.70 | 9.79 | 9.55 | 9.64 | 9.64 | 0.31% | 224,164 |
| Nov 19, 2025 | 9.83 | 9.83 | 9.61 | 9.61 | 9.61 | -1.84% | 321,365 |
| Nov 18, 2025 | 9.91 | 9.96 | 9.73 | 9.79 | 9.79 | -1.01% | 240,970 |
| Nov 17, 2025 | 10.27 | 10.27 | 9.86 | 9.89 | 9.89 | -3.70% | 304,661 |
| Nov 14, 2025 | 10.24 | 10.29 | 10.10 | 10.27 | 10.27 | -0.29% | 282,212 |
| Nov 13, 2025 | 10.29 | 10.36 | 10.23 | 10.30 | 10.30 | -0.10% | 229,301 |
| Nov 12, 2025 | 10.29 | 10.36 | 10.28 | 10.31 | 10.31 | 0.39% | 247,301 |
| Nov 11, 2025 | 10.39 | 10.40 | 10.25 | 10.27 | 10.27 | -1.34% | 272,680 |
| Nov 10, 2025 | 10.21 | 10.49 | 10.20 | 10.41 | 10.41 | 2.26% | 317,418 |
| Nov 7, 2025 | 10.14 | 10.32 | 10.06 | 10.18 | 10.18 | 0.39% | 383,274 |
| Nov 6, 2025 | 10.20 | 10.35 | 10.06 | 10.14 | 10.14 | - | 461,078 |
| Nov 5, 2025 | 10.15 | 10.41 | 9.86 | 10.14 | 10.14 | 2.11% | 484,276 |
| Nov 4, 2025 | 9.90 | 10.09 | 9.90 | 9.93 | 9.93 | -0.60% | 452,534 |
| Nov 3, 2025 | 10.12 | 10.20 | 9.93 | 9.99 | 9.99 | -1.96% | 360,735 |
| Oct 31, 2025 | 9.94 | 10.20 | 9.82 | 10.19 | 10.19 | 2.21% | 438,988 |
| Oct 30, 2025 | 9.99 | 10.24 | 9.93 | 9.97 | 9.97 | -1.09% | 259,547 |
| Oct 29, 2025 | 10.16 | 10.25 | 10.04 | 10.08 | 10.08 | -1.47% | 327,565 |
| Oct 28, 2025 | 10.24 | 10.28 | 10.15 | 10.23 | 10.23 | -0.58% | 262,735 |
| Oct 27, 2025 | 10.49 | 10.49 | 10.24 | 10.29 | 10.29 | -1.81% | 186,011 |
| Oct 24, 2025 | 10.56 | 10.58 | 10.45 | 10.48 | 10.48 | -0.47% | 197,566 |
| Oct 23, 2025 | 10.54 | 10.56 | 10.44 | 10.53 | 10.53 | 0.67% | 174,184 |
| Oct 22, 2025 | 10.46 | 10.56 | 10.44 | 10.46 | 10.46 | 0.19% | 229,125 |
| Oct 21, 2025 | 10.35 | 10.51 | 10.32 | 10.44 | 10.44 | 0.48% | 202,348 |
| Oct 20, 2025 | 10.32 | 10.44 | 10.27 | 10.39 | 10.39 | 1.07% | 204,894 |
| Oct 17, 2025 | 10.41 | 10.51 | 10.25 | 10.28 | 10.28 | -1.34% | 190,312 |
| Oct 16, 2025 | 10.31 | 10.46 | 10.24 | 10.42 | 10.42 | 0.87% | 277,414 |
| Oct 15, 2025 | 10.49 | 10.61 | 10.32 | 10.33 | 10.33 | -1.53% | 253,472 |
| Oct 14, 2025 | 10.37 | 10.59 | 10.37 | 10.49 | 10.49 | -0.10% | 279,909 |