Accel Entertainment, Inc. (ACEL)
NYSE: ACEL · Real-Time Price · USD
10.47
+0.06 (0.58%)
Dec 5, 2025, 4:00 PM EST - Market closed
Accel Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 390,284 |
| 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 |
| Oct 13, 2025 | 10.19 | 10.51 | 10.19 | 10.50 | 10.50 | 3.14% | 621,713 |
| Oct 10, 2025 | 10.40 | 10.47 | 10.13 | 10.18 | 10.18 | -2.02% | 314,559 |
| Oct 9, 2025 | 10.47 | 10.47 | 10.23 | 10.39 | 10.39 | -0.57% | 682,568 |
| Oct 8, 2025 | 10.53 | 10.60 | 10.37 | 10.45 | 10.45 | -0.48% | 421,876 |
| Oct 7, 2025 | 10.92 | 10.92 | 10.41 | 10.50 | 10.50 | -3.93% | 455,027 |
| Oct 6, 2025 | 11.14 | 11.17 | 10.90 | 10.93 | 10.93 | -1.71% | 258,905 |
| Oct 3, 2025 | 11.09 | 11.21 | 11.08 | 11.12 | 11.12 | 0.82% | 215,882 |
| Oct 2, 2025 | 10.91 | 11.04 | 10.87 | 11.03 | 11.03 | 0.82% | 255,519 |
| Oct 1, 2025 | 11.05 | 11.11 | 10.92 | 10.94 | 10.94 | -1.17% | 246,261 |
| Sep 30, 2025 | 11.26 | 11.30 | 10.91 | 11.07 | 11.07 | -2.21% | 287,672 |
| Sep 29, 2025 | 11.39 | 11.45 | 11.26 | 11.32 | 11.32 | -0.44% | 199,795 |
| Sep 26, 2025 | 11.23 | 11.46 | 11.23 | 11.37 | 11.37 | 1.52% | 227,731 |
| Sep 25, 2025 | 11.22 | 11.24 | 11.16 | 11.20 | 11.20 | -0.36% | 264,959 |
| Sep 24, 2025 | 11.21 | 11.34 | 11.15 | 11.24 | 11.24 | 0.09% | 167,405 |
| Sep 23, 2025 | 11.10 | 11.26 | 11.10 | 11.23 | 11.23 | 0.90% | 232,213 |
| Sep 22, 2025 | 11.12 | 11.16 | 11.01 | 11.13 | 11.13 | 0.63% | 291,329 |
| Sep 19, 2025 | 11.17 | 11.18 | 11.05 | 11.06 | 11.06 | -0.72% | 506,394 |
| Sep 18, 2025 | 11.01 | 11.18 | 10.96 | 11.14 | 11.14 | 1.36% | 251,362 |
| Sep 17, 2025 | 10.99 | 11.16 | 10.93 | 10.99 | 10.99 | 0.64% | 278,893 |
| Sep 16, 2025 | 11.22 | 11.22 | 10.89 | 10.92 | 10.92 | -2.24% | 231,696 |
| Sep 15, 2025 | 11.20 | 11.25 | 11.01 | 11.17 | 11.17 | 0.36% | 271,382 |
| Sep 12, 2025 | 11.30 | 11.30 | 11.10 | 11.13 | 11.13 | -2.37% | 196,634 |
| Sep 11, 2025 | 11.12 | 11.41 | 11.08 | 11.40 | 11.40 | 2.80% | 398,288 |
| Sep 10, 2025 | 11.01 | 11.13 | 10.99 | 11.09 | 11.09 | -0.09% | 216,970 |
| Sep 9, 2025 | 11.21 | 11.28 | 11.04 | 11.10 | 11.10 | -1.42% | 199,071 |
| Sep 8, 2025 | 11.53 | 11.53 | 11.26 | 11.26 | 11.26 | -1.83% | 235,717 |
| Sep 5, 2025 | 11.49 | 11.63 | 11.30 | 11.47 | 11.47 | -0.17% | 245,208 |
| Sep 4, 2025 | 11.21 | 11.51 | 11.17 | 11.49 | 11.49 | 3.23% | 464,421 |
| Sep 3, 2025 | 11.36 | 11.44 | 11.09 | 11.13 | 11.13 | -2.37% | 611,276 |
| Sep 2, 2025 | 11.51 | 11.51 | 11.24 | 11.40 | 11.40 | -1.64% | 312,613 |
| Aug 29, 2025 | 11.42 | 11.62 | 11.42 | 11.59 | 11.59 | 0.26% | 299,330 |
| Aug 28, 2025 | 11.75 | 11.81 | 11.45 | 11.56 | 11.56 | 0.09% | 313,239 |
| Aug 27, 2025 | 11.48 | 11.59 | 11.47 | 11.55 | 11.55 | 0.61% | 274,174 |
| Aug 26, 2025 | 11.42 | 11.57 | 11.39 | 11.48 | 11.48 | - | 417,762 |
| Aug 25, 2025 | 11.60 | 11.66 | 11.48 | 11.48 | 11.48 | -1.20% | 256,113 |
| Aug 22, 2025 | 11.36 | 11.80 | 11.32 | 11.62 | 11.62 | 2.65% | 441,010 |
| Aug 21, 2025 | 11.13 | 11.35 | 11.12 | 11.32 | 11.32 | 1.07% | 222,810 |
| Aug 20, 2025 | 11.09 | 11.26 | 10.98 | 11.20 | 11.20 | 1.27% | 831,718 |
| Aug 19, 2025 | 11.22 | 11.25 | 11.03 | 11.06 | 11.06 | -1.16% | 266,197 |
| Aug 18, 2025 | 11.21 | 11.37 | 11.13 | 11.19 | 11.19 | 0.09% | 270,174 |
| Aug 15, 2025 | 11.17 | 11.22 | 11.00 | 11.18 | 11.18 | 0.27% | 295,393 |
| Aug 14, 2025 | 11.31 | 11.35 | 11.11 | 11.15 | 11.15 | -2.36% | 232,873 |
| Aug 13, 2025 | 11.33 | 11.49 | 11.29 | 11.42 | 11.42 | 1.24% | 243,646 |
| Aug 12, 2025 | 11.19 | 11.34 | 11.11 | 11.28 | 11.28 | 1.71% | 591,320 |
| Aug 11, 2025 | 11.05 | 11.22 | 11.00 | 11.09 | 11.09 | 0.64% | 257,994 |
| Aug 8, 2025 | 11.11 | 11.22 | 10.98 | 11.02 | 11.02 | -0.72% | 542,849 |
| Aug 7, 2025 | 10.56 | 11.18 | 10.39 | 11.10 | 11.10 | 5.71% | 923,717 |
| Aug 6, 2025 | 11.45 | 11.63 | 10.10 | 10.50 | 10.50 | -15.25% | 1,431,374 |
| Aug 5, 2025 | 12.36 | 12.41 | 12.06 | 12.39 | 12.39 | 0.57% | 353,402 |
| Aug 4, 2025 | 12.51 | 12.65 | 12.20 | 12.32 | 12.32 | -1.28% | 296,789 |
| Aug 1, 2025 | 12.69 | 12.70 | 12.37 | 12.48 | 12.48 | -2.95% | 292,447 |
| Jul 31, 2025 | 12.87 | 12.98 | 12.72 | 12.86 | 12.86 | -1.00% | 332,748 |
| Jul 30, 2025 | 13.00 | 13.28 | 12.86 | 12.99 | 12.99 | 0.08% | 465,053 |
| Jul 29, 2025 | 12.97 | 12.98 | 12.78 | 12.98 | 12.98 | 1.25% | 315,534 |
| Jul 28, 2025 | 12.73 | 12.99 | 12.63 | 12.82 | 12.82 | 0.63% | 289,489 |
| Jul 25, 2025 | 12.48 | 12.76 | 12.40 | 12.74 | 12.74 | 2.49% | 264,848 |
| Jul 24, 2025 | 12.69 | 12.74 | 12.40 | 12.43 | 12.43 | -2.20% | 250,101 |
| Jul 23, 2025 | 12.76 | 12.84 | 12.58 | 12.71 | 12.71 | -0.47% | 248,488 |
| Jul 22, 2025 | 12.65 | 12.92 | 12.62 | 12.77 | 12.77 | 1.03% | 358,307 |
| Jul 21, 2025 | 12.24 | 12.91 | 12.16 | 12.64 | 12.64 | 3.69% | 799,789 |
| Jul 18, 2025 | 12.24 | 12.27 | 12.11 | 12.19 | 12.19 | -0.65% | 288,888 |
| Jul 17, 2025 | 12.09 | 12.39 | 12.09 | 12.27 | 12.27 | 1.91% | 227,743 |