Accel Entertainment, Inc. Class A ACEL
NYSE · United States · Consumer Services
$10.64-0.03 (-0.23%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10.66 | 0.00% | $10.71 | $10.77 | $10.59 | 198.31K |
| 2026-09-30 | $10.66 | -2.02% | $10.86 | $10.93 | $10.61 | 495.40K |
| 2026-09-29 | $10.88 | -1.18% | $11.02 | $11.14 | $10.85 | 416.60K |
| 2026-09-28 | $11.01 | -0.54% | $11.08 | $11.15 | $10.95 | 449.10K |
| 2026-09-25 | $11.07 | +0.27% | $11.01 | $11.10 | $10.89 | 270.00K |
| 2026-09-24 | $11.04 | -0.36% | $11.00 | $11.11 | $10.74 | 405.50K |
| 2026-09-23 | $11.08 | -0.98% | $11.16 | $11.16 | $11.06 | 375.50K |
| 2026-09-22 | $11.19 | +0.81% | $11.37 | $11.47 | $11.17 | 317.60K |
| 2026-09-21 | $11.10 | -1.51% | $11.36 | $11.36 | $11.09 | 345.30K |
| 2026-09-18 | $11.27 | -1.57% | $11.42 | $11.43 | $11.19 | 627.00K |
| 2026-09-17 | $11.45 | -0.52% | $11.59 | $11.59 | $11.45 | 233.50K |
| 2026-09-16 | $11.51 | -0.35% | $11.47 | $11.67 | $11.47 | 298.20K |
| 2026-09-15 | $11.55 | +0.17% | $11.56 | $11.66 | $11.43 | 290.90K |
| 2026-09-14 | $11.53 | -0.60% | $11.60 | $11.71 | $11.52 | 295.50K |
| 2026-09-11 | $11.60 | +0.61% | $11.65 | $11.66 | $11.55 | 294.20K |
| 2026-09-10 | $11.53 | -1.37% | $11.68 | $11.72 | $11.50 | 265.00K |
| 2026-09-09 | $11.69 | -0.09% | $11.61 | $11.71 | $11.55 | 265.30K |
| 2026-09-08 | $11.70 | -1.52% | $11.73 | $11.82 | $11.68 | 227.20K |
| 2026-09-04 | $11.88 | +0.68% | $11.72 | $11.92 | $11.68 | 260.40K |
| 2026-09-03 | $11.80 | +1.37% | $11.76 | $11.86 | $11.64 | 244.90K |
| 2026-09-02 | $11.64 | +0.52% | $11.66 | $11.84 | $11.63 | 312.40K |
| 2026-09-01 | $11.58 | -0.52% | $11.62 | $11.65 | $11.47 | 259.40K |
| 2026-08-31 | $11.64 | -1.94% | $11.81 | $11.91 | $11.62 | 249.90K |
| 2026-08-28 | $11.87 | +1.45% | $11.76 | $11.94 | $11.69 | 268.80K |
| 2026-08-27 | $11.70 | -0.93% | $11.75 | $11.75 | $11.63 | 221.10K |
| 2026-08-26 | $11.81 | -0.76% | $11.86 | $11.98 | $11.80 | 255.20K |
| 2026-08-25 | $11.90 | -0.58% | $11.98 | $12.03 | $11.81 | 221.90K |
| 2026-08-24 | $11.97 | -0.75% | $12.05 | $12.19 | $11.96 | 272.30K |
| 2026-08-21 | $12.06 | -0.33% | $11.96 | $12.08 | $11.62 | 665.10K |
| 2026-08-20 | $12.10 | +0.92% | $11.86 | $12.17 | $11.86 | 223.90K |
| 2026-08-19 | $11.99 | +0.42% | $11.98 | $12.14 | $11.89 | 279.90K |
| 2026-08-18 | $11.94 | -2.05% | $12.28 | $12.28 | $11.93 | 211.40K |
| 2026-08-17 | $12.19 | -1.85% | $12.37 | $12.39 | $12.14 | 338.90K |
| 2026-08-14 | $12.42 | +0.08% | $12.46 | $12.52 | $12.39 | 271.60K |
| 2026-08-13 | $12.41 | +0.57% | $12.47 | $12.55 | $12.34 | 282.40K |
| 2026-08-12 | $12.34 | +0.73% | $12.21 | $12.35 | $12.18 | 266.60K |
| 2026-08-11 | $12.25 | +1.66% | $12.08 | $12.40 | $12.07 | 330.50K |
| 2026-08-10 | $12.05 | -0.90% | $12.49 | $12.49 | $11.93 | 308.10K |
| 2026-08-07 | $12.16 | -1.06% | $12.35 | $12.36 | $12.13 | 360.70K |
| 2026-08-06 | $12.29 | -1.13% | $12.62 | $12.67 | $12.13 | 308.30K |
| 2026-08-05 | $12.43 | +2.22% | $12.44 | $12.85 | $12.10 | 500.70K |
| 2026-08-04 | $12.16 | +1.08% | $11.93 | $12.29 | $11.93 | 281.90K |
| 2026-08-03 | $12.03 | +0.08% | $11.88 | $12.10 | $11.81 | 335.70K |
| 2026-07-31 | $12.02 | +0.50% | $12.01 | $12.11 | $11.82 | 253.50K |
| 2026-07-30 | $11.96 | -3.00% | $12.34 | $12.34 | $11.96 | 202.30K |
| 2026-07-29 | $12.33 | -0.16% | $12.29 | $12.45 | $12.22 | 262.50K |
| 2026-07-28 | $12.35 | -0.32% | $12.52 | $12.54 | $12.33 | 179.10K |
| 2026-07-27 | $12.39 | +2.99% | $12.29 | $12.44 | $12.17 | 171.90K |
| 2026-07-24 | $12.03 | +0.50% | $11.87 | $12.23 | $11.87 | 219.60K |
| 2026-07-23 | $11.97 | +0.25% | $11.75 | $11.98 | $11.73 | 269.20K |
| 2026-07-22 | $11.94 | -1.65% | $12.04 | $12.06 | $11.87 | 274.60K |
| 2026-07-21 | $12.14 | -1.38% | $12.23 | $12.23 | $12.03 | 263.20K |
| 2026-07-20 | $12.31 | +1.32% | $12.27 | $12.42 | $12.14 | 328.10K |
| 2026-07-17 | $12.15 | -2.41% | $12.45 | $12.50 | $12.11 | 226.00K |
| 2026-07-16 | $12.45 | +1.14% | $12.44 | $13.08 | $12.35 | 298.60K |
| 2026-07-15 | $12.31 | -1.52% | $12.37 | $12.48 | $12.26 | 265.80K |
| 2026-07-14 | $12.50 | -1.73% | $12.73 | $12.73 | $12.40 | 302.70K |
| 2026-07-13 | $12.72 | +1.76% | $12.55 | $12.75 | $12.50 | 337.10K |
| 2026-07-10 | $12.50 | 0.00% | $12.48 | $12.61 | $12.39 | 321.90K |
| 2026-07-09 | $12.50 | +0.48% | $12.47 | $12.50 | $12.17 | 208.30K |
| 2026-07-08 | $12.44 | +0.16% | $12.44 | $12.61 | $12.40 | 261.90K |
| 2026-07-07 | $12.42 | +0.32% | $12.51 | $12.51 | $12.19 | 321.10K |
| 2026-07-06 | $12.38 | -3.05% | $12.78 | $12.78 | $12.36 | 270.50K |
| 2026-07-02 | $12.77 | 0.00% | $12.82 | $12.88 | $12.72 | 201.30K |
| 2026-07-01 | $12.77 | +1.27% | $12.66 | $12.83 | $12.66 | 256.10K |
| 2026-06-30 | $12.61 | -2.63% | $12.82 | $12.86 | $12.57 | 280.70K |
| 2026-06-29 | $12.95 | -2.63% | $13.43 | $13.45 | $12.95 | 274.80K |
| 2026-06-26 | $13.30 | +1.22% | $13.12 | $13.47 | $13.12 | 1.41M |
| 2026-06-25 | $13.14 | +0.61% | $13.14 | $13.31 | $13.07 | 261.40K |
| 2026-06-24 | $13.06 | +0.38% | $13.09 | $13.32 | $13.04 | 297.70K |
| 2026-06-23 | $13.01 | +1.72% | $12.86 | $13.02 | $12.78 | 211.50K |
| 2026-06-22 | $12.79 | -1.31% | $12.93 | $13.07 | $12.79 | 307.80K |
| 2026-06-18 | $12.96 | +1.65% | $12.79 | $13.10 | $12.79 | 410.20K |
| 2026-06-17 | $12.75 | -2.52% | $13.07 | $13.15 | $12.67 | 282.10K |
| 2026-06-16 | $13.08 | -0.38% | $13.26 | $13.44 | $13.06 | 266.70K |
| 2026-06-15 | $13.13 | -0.53% | $12.81 | $13.13 | $12.81 | 510.00K |
| 2026-06-12 | $13.20 | -1.57% | $13.50 | $14.00 | $13.19 | 383.20K |
| 2026-06-11 | $13.41 | +1.90% | $13.21 | $13.43 | $13.18 | 339.30K |
| 2026-06-10 | $13.16 | +4.11% | $12.70 | $13.25 | $12.66 | 330.00K |
| 2026-06-09 | $12.64 | +4.64% | $12.25 | $12.65 | $12.25 | 371.00K |
| 2026-06-08 | $12.08 | +0.17% | $12.06 | $12.20 | $12.06 | 211.60K |
| 2026-06-05 | $12.06 | -0.08% | $12.10 | $12.21 | $11.98 | 163.80K |
| 2026-06-04 | $12.07 | +2.81% | $11.98 | $12.11 | $11.94 | 274.10K |
| 2026-06-03 | $11.74 | -2.17% | $11.90 | $11.94 | $11.69 | 222.90K |
| 2026-06-02 | $12.00 | -1.48% | $12.18 | $12.18 | $11.91 | 264.60K |
| 2026-06-01 | $12.18 | +2.44% | $11.85 | $12.19 | $11.85 | 299.00K |
| 2026-05-29 | $11.89 | -1.25% | $12.03 | $12.07 | $11.88 | 293.20K |
| 2026-05-28 | $12.04 | +0.58% | $11.92 | $12.14 | $11.92 | 218.90K |
| 2026-05-27 | $11.97 | +1.53% | $11.85 | $12.05 | $11.70 | 313.20K |
| 2026-05-26 | $11.79 | +1.20% | $11.66 | $11.85 | $11.66 | 236.60K |