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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	11.36	11.62	11.62	11.8	11.32	441,010
August 21, 2025	11.13	11.32	11.32	11.35	11.12	222,810
August 20, 2025	11.09	11.2	11.2	11.26	10.98	831,718
August 19, 2025	11.22	11.06	11.06	11.25	11.03	266,200
August 18, 2025	11.21	11.19	11.19	11.37	11.13	270,200
August 15, 2025	11.17	11.18	11.18	11.22	11	295,400
August 14, 2025	11.31	11.15	11.15	11.35	11.11	232,900
August 13, 2025	11.33	11.42	11.42	11.49	11.29	243,646
August 12, 2025	11.19	11.28	11.28	11.34	11.11	591,320
August 11, 2025	11.05	11.09	11.09	11.23	11	257,506
August 08, 2025	11.11	11.02	11.02	11.22	10.98	542,849
August 07, 2025	10.56	11.1	11.1	11.18	10.39	923,717
August 06, 2025	11.45	10.5	10.5	11.63	10.1	1.43M
August 05, 2025	12.36	12.39	12.39	12.41	12.06	353,402
August 04, 2025	12.51	12.32	12.32	12.65	12.2	296,789
August 01, 2025	12.69	12.48	12.48	12.7	12.37	292,447
July 31, 2025	12.87	12.86	12.86	12.98	12.72	332,748
July 30, 2025	13	12.99	12.99	13.27	12.86	465,100
July 29, 2025	12.97	12.98	12.98	12.98	12.78	315,534
July 28, 2025	12.73	12.82	12.82	12.99	12.63	289,500
July 25, 2025	12.48	12.74	12.74	12.76	12.4	264,848
July 24, 2025	12.69	12.43	12.43	12.74	12.4	250,101
July 23, 2025	12.76	12.71	12.71	12.84	12.58	248,488
July 22, 2025	12.65	12.77	12.77	12.92	12.62	358,307
July 21, 2025	12.24	12.64	12.64	12.91	12.16	799,789
July 18, 2025	12.24	12.19	12.19	12.27	12.11	288,900
July 17, 2025	12.09	12.27	12.27	12.39	12.09	227,743
July 16, 2025	12.13	12.04	12.04	12.22	12.03	217,709
July 15, 2025	12.27	12.12	12.12	12.34	12.03	265,128
July 14, 2025	12.11	12.26	12.26	12.26	12.11	185,065
July 11, 2025	12.35	12.16	12.16	12.35	12.11	225,928
July 10, 2025	12.25	12.43	12.43	12.48	12.23	218,425
July 09, 2025	12.18	12.24	12.24	12.24	12.09	125,817
July 08, 2025	12.14	12.16	12.16	12.27	12.05	232,700
July 07, 2025	12.11	12.09	12.09	12.25	12.03	195,905
July 03, 2025	12.02	12.12	12.12	12.14	12.02	79,128
July 02, 2025	11.99	12.03	12.03	12.03	11.87	206,109
July 01, 2025	11.73	12.02	12.02	12.13	11.73	245,637
June 30, 2025	11.92	11.77	11.77	11.93	11.71	230,412
June 27, 2025	11.83	11.9	11.9	11.93	11.77	430,700
June 26, 2025	11.71	11.83	11.83	11.85	11.55	325,500
June 25, 2025	11.75	11.64	11.64	11.77	11.64	147,800
June 24, 2025	11.62	11.73	11.73	11.75	11.6	256,443
June 23, 2025	11.28	11.5	11.5	11.5	11.22	274,953
June 20, 2025	11.35	11.28	11.28	11.4	11.23	413,700
June 18, 2025	11.19	11.27	11.27	11.34	11.19	219,200
June 17, 2025	11.11	11.21	11.21	11.26	11.01	291,109
June 16, 2025	11.36	11.24	11.24	11.39	11.21	258,800
June 13, 2025	11.53	11.25	11.25	11.61	11.24	234,126
June 12, 2025	11.56	11.7	11.7	11.72	11.34	236,744
June 11, 2025	11.64	11.62	11.62	11.77	11.59	322,140
June 10, 2025	11.45	11.66	11.66	11.68	11.45	242,630
June 09, 2025	11.35	11.44	11.44	11.46	11.3	238,303
June 06, 2025	11.17	11.28	11.28	11.3	11.03	217,000
June 05, 2025	11.17	11.12	11.12	11.24	11.03	328,834
June 04, 2025	11.25	11.23	11.23	11.32	11.22	163,800
June 03, 2025	11.21	11.28	11.28	11.33	11.18	241,100
June 02, 2025	11.17	11.24	11.24	11.27	11.02	308,300
May 30, 2025	11.23	11.22	11.22	11.32	11.18	274,405
May 29, 2025	11.3	11.25	11.25	11.3	11.15	183,908

Accel Entertainment, Inc. (ACEL) NYSE