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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	11.3	11.13	11.13	11.3	11.1	196,600
September 11, 2025	11.12	11.4	11.4	11.4	11.08	398,300
September 10, 2025	11.01	11.09	11.09	11.13	10.98	217,000
September 09, 2025	11.21	11.1	11.1	11.28	11.04	199,100
September 08, 2025	11.53	11.26	11.26	11.53	11.26	235,717
September 05, 2025	11.49	11.47	11.47	11.63	11.3	245,208
September 04, 2025	11.21	11.49	11.49	11.51	11.17	464,421
September 03, 2025	11.36	11.13	11.13	11.44	11.09	611,300
September 02, 2025	11.51	11.4	11.4	11.51	11.24	312,613
August 29, 2025	11.42	11.59	11.59	11.62	11.42	299,330
August 28, 2025	11.75	11.56	11.56	11.81	11.45	313,239
August 27, 2025	11.48	11.55	11.55	11.59	11.47	274,200
August 26, 2025	11.42	11.48	11.48	11.57	11.39	417,800
August 25, 2025	11.6	11.48	11.48	11.66	11.48	256,113
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

Accel Entertainment, Inc. (ACEL) NYSE