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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	9.73	10.01	10.01	10.04	9.6	306,443
November 20, 2025	9.7	9.64	9.64	9.79	9.55	224,200
November 19, 2025	9.83	9.61	9.61	9.83	9.61	321,400
November 18, 2025	9.91	9.79	9.79	9.96	9.73	241,000
November 17, 2025	10.27	9.89	9.89	10.27	9.86	304,700
November 14, 2025	10.24	10.27	10.27	10.29	10.1	282,212
November 13, 2025	10.29	10.3	10.3	10.36	10.23	229,301
November 12, 2025	10.29	10.31	10.31	10.36	10.28	175,694
November 11, 2025	10.39	10.27	10.27	10.4	10.24	272,700
November 10, 2025	10.21	10.41	10.41	10.49	10.2	317,418
November 07, 2025	10.14	10.18	10.18	10.32	10.06	383,300
November 06, 2025	10.2	10.14	10.14	10.35	10.06	461,100
November 05, 2025	10.15	10.14	10.14	10.41	9.86	484,300
November 04, 2025	9.9	9.93	9.93	10.09	9.9	452,534
November 03, 2025	10.12	9.99	9.99	10.2	9.93	360,735
October 31, 2025	9.94	10.19	10.19	10.2	9.82	439,000
October 30, 2025	9.99	9.97	9.97	10.24	9.93	216,383
October 29, 2025	10.16	10.08	10.08	10.25	10.04	327,600
October 28, 2025	10.24	10.23	10.23	10.28	10.15	262,735
October 27, 2025	10.49	10.29	10.29	10.49	10.24	186,011
October 24, 2025	10.56	10.48	10.48	10.58	10.45	197,600
October 23, 2025	10.54	10.53	10.53	10.56	10.44	174,182
October 22, 2025	10.46	10.46	10.46	10.56	10.44	229,125
October 21, 2025	10.35	10.44	10.44	10.51	10.32	202,348
October 20, 2025	10.32	10.39	10.39	10.44	10.27	204,900
October 17, 2025	10.41	10.28	10.28	10.51	10.25	190,312
October 16, 2025	10.31	10.42	10.42	10.46	10.24	277,414
October 15, 2025	10.49	10.33	10.33	10.61	10.32	253,500
October 14, 2025	10.37	10.49	10.49	10.59	10.37	279,909
October 13, 2025	10.19	10.5	10.5	10.51	10.19	621,713
October 10, 2025	10.4	10.18	10.18	10.47	10.13	314,559
October 09, 2025	10.47	10.39	10.39	10.47	10.23	682,600
October 08, 2025	10.53	10.45	10.45	10.6	10.37	421,826
October 07, 2025	10.92	10.5	10.5	10.92	10.41	455,027
October 06, 2025	11.14	10.93	10.93	11.17	10.9	258,905
October 03, 2025	11.09	11.12	11.12	11.21	11.08	215,900
October 02, 2025	10.91	11.03	11.03	11.04	10.87	255,519
October 01, 2025	11.05	10.94	10.94	11.11	10.92	246,300
September 30, 2025	11.26	11.07	11.07	11.3	10.91	287,700
September 29, 2025	11.39	11.32	11.32	11.45	11.26	199,800
September 26, 2025	11.23	11.37	11.37	11.46	11.23	227,731
September 25, 2025	11.22	11.2	11.2	11.24	11.16	265,000
September 24, 2025	11.21	11.24	11.24	11.34	11.15	167,405
September 23, 2025	11.1	11.23	11.23	11.26	11.1	232,213
September 22, 2025	11.12	11.13	11.13	11.16	11.01	291,329
September 19, 2025	11.17	11.06	11.06	11.18	11.05	506,400
September 18, 2025	11.01	11.14	11.14	11.18	10.96	251,400
September 17, 2025	10.99	10.99	10.99	11.16	10.93	278,900
September 16, 2025	11.22	10.92	10.92	11.22	10.89	231,700
September 15, 2025	11.2	11.17	11.17	11.25	11.01	271,400
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

Accel Entertainment, Inc. (ACEL) NYSE