Accel Entertainment, Inc. (ACEL) NYSE

12.00

-0.185(-1.52%)

Updated at June 02 04:00PM

Currency In USD

ACEL Historical Return

If you invested $1000 in Accel Entertainment, Inc. (ACEL) since IPO date, it would be worth $1,224.49 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $918.13, while $1000 invested 1 year ago would be worth $1,067.62. This corresponds to total returns of 22.45%, -8.19%, 6.76%, respectively, with annualized returns of 2.33%, -1.69%, 6.76%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ACEL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	12.18	12	12	12.18	11.91	264,591
June 01, 2026	11.85	12.18	12.18	12.19	11.85	298,961
May 29, 2026	12.03	11.89	11.89	12.07	11.88	292,984
May 28, 2026	11.92	12.04	12.04	12.14	11.92	218,653
May 27, 2026	11.85	11.97	11.97	12.05	11.81	301,300
May 26, 2026	11.66	11.79	11.79	11.86	11.66	236,642
May 22, 2026	11.71	11.65	11.65	11.81	11.63	43,746
May 21, 2026	11.55	11.69	11.69	11.76	11.36	256,907
May 20, 2026	11.62	11.67	11.67	11.79	11.4	289,506
May 19, 2026	11.73	11.74	11.74	11.88	11.67	229,967
May 18, 2026	11.69	11.8	11.8	11.85	11.69	267,662
May 15, 2026	11.68	11.61	11.61	11.75	11.52	239,286
May 14, 2026	11.67	11.71	11.71	11.77	11.56	219,859
May 13, 2026	11.45	11.52	11.52	11.53	11.3	333,231
May 12, 2026	11.81	11.47	11.47	11.81	11.43	351,453
May 11, 2026	11.21	11.55	11.55	11.72	11.21	340,593
May 08, 2026	11.39	11.63	11.63	11.67	11.28	340,650
May 07, 2026	11.46	11.36	11.36	11.67	11.27	512,707
May 06, 2026	11.84	11.37	11.37	12.1	11.16	860,860
May 05, 2026	12.18	12.47	12.47	12.52	12.14	252,952
May 04, 2026	12.33	12.21	12.21	12.42	12.02	231,896
May 01, 2026	12.52	12.43	12.43	12.57	12.26	236,692
April 30, 2026	12.38	12.49	12.49	12.49	12.15	323,555
April 29, 2026	12.19	12.49	12.49	12.53	12.11	667,078
April 28, 2026	12.36	12.19	12.19	12.38	12.18	230,967
April 27, 2026	12.25	12.35	12.35	12.5	12.25	200,324
April 24, 2026	12.16	12.31	12.31	12.32	12.1	230,432
April 23, 2026	11.94	12.24	12.24	12.25	11.94	280,597
April 22, 2026	11.92	11.94	11.94	11.99	11.87	227,840
April 21, 2026	11.87	11.82	11.82	11.99	11.79	212,462
April 20, 2026	11.96	11.81	11.81	12.02	11.81	200,712
April 17, 2026	11.92	12	12	12.12	11.9	183,835
April 16, 2026	11.73	11.74	11.74	11.78	11.65	305,525
April 15, 2026	11.67	11.79	11.79	11.89	11.63	272,783
April 14, 2026	11.68	11.72	11.72	11.86	11.68	297,323
April 13, 2026	11.53	11.67	11.67	11.69	11.43	246,127
April 10, 2026	11.61	11.61	11.61	11.84	11.51	247,870
April 09, 2026	11.55	11.72	11.72	11.74	11.51	289,239
April 08, 2026	11.72	11.65	11.65	11.75	11.54	595,132
April 07, 2026	11.13	11.3	11.3	11.39	11.11	375,200
April 06, 2026	10.97	11.14	11.14	11.19	10.93	320,879
April 02, 2026	10.76	11.04	11.04	11.07	10.76	339,660
April 01, 2026	10.99	11	11	11.11	10.92	394,939
March 31, 2026	10.93	10.91	10.91	10.97	10.75	269,270
March 30, 2026	10.81	10.76	10.76	10.85	10.66	334,034
March 27, 2026	11	10.75	10.75	11.03	10.73	229,249
March 26, 2026	11.21	11.09	11.09	11.3	11.01	237,111
March 25, 2026	11.37	11.26	11.26	11.43	11.13	248,946
March 24, 2026	11.2	11.29	11.29	11.31	11.16	179,280
March 23, 2026	11.23	11.26	11.26	11.45	11.02	340,371
March 20, 2026	11.12	10.92	10.92	11.24	10.82	578,488
March 19, 2026	10.72	11.07	11.07	11.19	10.72	344,742
March 18, 2026	10.84	10.78	10.78	10.92	10.7	386,275
March 17, 2026	11.18	11.05	11.05	11.33	11.02	315,816
March 16, 2026	11.44	11.15	11.15	11.44	11.12	310,275
March 13, 2026	11.35	11.29	11.29	11.5	11.23	342,651
March 12, 2026	11.22	11.32	11.32	11.45	11.19	548,902
March 11, 2026	11.29	11.38	11.38	11.46	11.26	446,054
March 10, 2026	11.36	11.45	11.45	11.65	11.28	553,369
March 09, 2026	11.44	11.48	11.48	11.56	11.09	645,597