Accel Entertainment Inc. (ACEL)
NYSE: ACEL
· Real-Time Price · USD
11.48
-0.01 (-0.09%)
At close: Sep 05, 2025, 3:59 PM
11.47
-0.08%
After-hours: Sep 05, 2025, 04:19 PM EDT
ACEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 274,200 |
| Aug 26, 2025 | 11.42 | 11.57 | 11.39 | 11.48 | 11.48 | 0.00% | 417,800 |
| 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% | 266,200 |
| Aug 18, 2025 | 11.21 | 11.37 | 11.13 | 11.19 | 11.19 | 0.09% | 270,200 |
| Aug 15, 2025 | 11.17 | 11.22 | 11.00 | 11.18 | 11.18 | 0.27% | 295,400 |
| Aug 14, 2025 | 11.31 | 11.35 | 11.11 | 11.15 | 11.15 | -2.36% | 232,900 |
| 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% | 258,000 |
| Aug 8, 2025 | 11.11 | 11.22 | 10.98 | 11.02 | 11.02 | -0.72% | 542,849 |