Accel Entertainment Inc. (ACEL)
NYSE: ACEL
· Real-Time Price · USD
11.36
0.16 (1.43%)
At close: Sep 26, 2025, 3:59 PM
11.37
0.09%
After-hours: Sep 26, 2025, 05:29 PM EDT
ACEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 265,000 |
| 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% | 506,400 |
| Sep 18, 2025 | 11.01 | 11.18 | 10.96 | 11.14 | 11.14 | 1.36% | 251,400 |
| Sep 17, 2025 | 10.99 | 11.16 | 10.93 | 10.99 | 10.99 | 0.64% | 278,900 |
| Sep 16, 2025 | 11.22 | 11.22 | 10.89 | 10.92 | 10.92 | -2.24% | 231,700 |
| Sep 15, 2025 | 11.20 | 11.25 | 11.01 | 11.17 | 11.17 | 0.36% | 271,400 |
| 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% | 398,300 |
| Sep 10, 2025 | 11.01 | 11.13 | 10.99 | 11.09 | 11.09 | -0.09% | 217,000 |
| Sep 9, 2025 | 11.21 | 11.28 | 11.04 | 11.10 | 11.10 | -1.42% | 199,100 |
| 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% | 611,300 |
| 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 |