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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Accel Entertainment, Inc. (ACEL) NYSE