Accel Entertainment, Inc. - ACEL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.31	11.4	11.4	11.46	11.21	327,849
February 19, 2026	11.15	11.3	11.3	11.33	11.03	405,140
February 18, 2026	10.91	11.21	11.21	11.26	10.91	331,634
February 17, 2026	10.85	10.93	10.93	10.97	10.82	253,031
February 13, 2026	10.81	10.83	10.83	10.89	10.7	263,845
February 12, 2026	11.12	10.81	10.81	11.13	10.72	273,931
February 11, 2026	11.42	11.1	11.1	11.48	11.02	302,307
February 10, 2026	11.31	11.33	11.33	11.43	11.3	290,400
February 09, 2026	11.3	11.26	11.26	11.36	11.2	287,013
February 06, 2026	11.18	11.28	11.28	11.37	11.18	387,803
February 05, 2026	11.19	11.17	11.17	11.24	11.09	301,523
February 04, 2026	11.26	11.24	11.24	11.46	11.13	315,800
February 03, 2026	11.1	11.09	11.09	11.36	10.93	409,000
February 02, 2026	11.32	11.4	11.4	11.54	11.3	324,948
January 30, 2026	11.16	11.31	11.31	11.34	11.07	335,900
January 29, 2026	11.22	11.29	11.29	11.33	11.1	268,605
January 28, 2026	11.26	11.13	11.13	11.41	11.1	267,500
January 27, 2026	11.21	11.2	11.2	11.23	11.06	1.24M
January 26, 2026	11.26	11.24	11.24	11.36	11.18	173,800
January 23, 2026	11.36	11.29	11.29	11.44	11.23	242,100
January 22, 2026	11.45	11.44	11.44	11.61	11.4	353,000
January 21, 2026	11.22	11.44	11.44	11.45	11.17	401,408
January 20, 2026	11.38	11.14	11.14	11.44	11.06	327,400
January 16, 2026	11.71	11.54	11.54	11.71	11.44	277,822
January 15, 2026	11.43	11.64	11.64	11.71	11.4	313,800
January 14, 2026	11.4	11.44	11.44	11.55	11.31	308,700
January 13, 2026	11.48	11.33	11.33	11.48	11.29	197,841
January 12, 2026	11.45	11.51	11.51	11.52	11.37	331,940
January 09, 2026	11.78	11.52	11.52	11.87	11.51	354,642
January 08, 2026	11.49	11.72	11.72	11.81	11.49	385,546
January 07, 2026	11.51	11.53	11.53	11.64	11.31	529,900
January 06, 2026	11.4	11.55	11.55	11.59	11.35	398,343
January 05, 2026	11.31	11.45	11.45	11.61	11.27	388,474
January 02, 2026	11.38	11.37	11.37	11.47	11.27	547,100
December 31, 2025	11.51	11.41	11.41	11.53	11.29	363,400
December 30, 2025	11.52	11.49	11.49	11.6	11.45	314,429
December 29, 2025	11.61	11.61	11.61	11.71	11.49	395,700
December 26, 2025	11.47	11.7	11.7	11.72	11.42	418,500
December 24, 2025	11.5	11.48	11.48	11.59	11.42	260,000
December 23, 2025	11.16	11.56	11.56	11.6	11.12	613,000
December 22, 2025	11.15	11.17	11.17	11.29	11.15	402,400
December 19, 2025	11.13	11.16	11.16	11.21	11.05	1.02M
December 18, 2025	11.09	11.08	11.08	11.17	10.96	459,927
December 17, 2025	10.96	11.02	11.02	11.06	10.8	528,700
December 16, 2025	11.1	11.04	11.04	11.28	10.91	513,200
December 15, 2025	11.11	11.26	11.26	11.37	11.05	916,322
December 12, 2025	11.08	11.3	11.3	11.31	11.02	523,205
December 11, 2025	10.81	11	11	11.04	10.8	369,100
December 10, 2025	10.61	10.76	10.76	10.9	10.61	346,537
December 09, 2025	10.34	10.58	10.58	10.63	10.34	272,000
December 08, 2025	10.54	10.36	10.36	10.54	10.32	360,146
December 05, 2025	10.6	10.47	10.47	10.64	10.38	325,300
December 04, 2025	10.48	10.41	10.42	10.49	10.38	237,448
December 03, 2025	10.46	10.59	10.59	10.72	10.42	302,800
December 02, 2025	10.38	10.36	10.36	10.43	10.3	1.04M
December 01, 2025	10.22	10.33	10.33	10.41	10.09	398,779
November 28, 2025	10.09	10.24	10.24	10.3	10.09	217,032
November 26, 2025	10.02	10.21	10.21	10.36	10.02	402,100
November 25, 2025	9.71	10.11	10.11	10.14	9.71	578,300
November 24, 2025	9.95	9.8	9.8	9.95	9.74	437,836

Accel Entertainment, Inc. (ACEL) NYSE