Accel Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	11.71	11.81	11.63	11.65	11.65	-0.34%	207,574
May 21, 2026	11.55	11.76	11.36	11.69	11.69	0.17%	256,905
May 20, 2026	11.62	11.79	11.40	11.67	11.67	-0.60%	289,504
May 19, 2026	11.75	11.88	11.67	11.74	11.74	-0.51%	316,961
May 18, 2026	11.69	11.85	11.69	11.80	11.80	1.64%	267,546
May 15, 2026	11.68	11.75	11.52	11.61	11.61	-0.85%	239,286
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%	333,321
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
Mar 4, 2026	13.00	13.31	12.34	13.06	13.06	17.98%	1,460,753
Mar 3, 2026	10.82	11.13	10.73	11.07	11.07	-0.09%	404,781
Mar 2, 2026	11.11	11.29	10.98	11.08	11.08	-2.46%	527,724
Feb 27, 2026	10.93	11.39	10.89	11.36	11.36	2.25%	546,995
Feb 26, 2026	11.04	11.24	10.98	11.11	11.11	1.37%	793,375
Feb 25, 2026	10.94	10.99	10.69	10.96	10.96	0.92%	241,881
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%	335,527
Feb 20, 2026	11.31	11.46	11.21	11.40	11.40	0.88%	327,849
Feb 19, 2026	11.15	11.33	11.03	11.30	11.30	0.80%	405,140
Feb 18, 2026	10.91	11.26	10.91	11.21	11.21	2.56%	331,634
Feb 17, 2026	10.85	10.97	10.82	10.93	10.93	0.92%	253,031
Feb 13, 2026	10.81	10.89	10.70	10.83	10.83	0.19%	263,845
Feb 12, 2026	11.12	11.13	10.72	10.81	10.81	-2.61%	273,931
Feb 11, 2026	11.42	11.48	11.02	11.10	11.10	-2.03%	302,307
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%	287,013
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%	368,465
Feb 4, 2026	11.26	11.46	11.13	11.24	11.24	1.35%	315,780
Feb 3, 2026	11.10	11.36	10.93	11.09	11.09	-2.72%	408,966