Accel Entertainment Inc. (ACEL)
NYSE: ACEL
· Real-Time Price · USD
11.20
0.02 (0.18%)
At close: Aug 18, 2025, 3:59 PM
11.15
-0.45%
After-hours: Aug 18, 2025, 06:03 PM EDT
ACEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 11.21 | 11.37 | 11.13 | 11.19 | 11.19 | 0.09% | 270,076 |
| 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 |
| 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% | 1,431,400 |
| 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% | 296,800 |
| 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 | 13.27 | 12.86 | 12.99 | 12.99 | 0.08% | 465,100 |
| 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% | 289,500 |
| 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 |