Accel Entertainment, Inc. (ACEL) NYSE

Currency In USD

ACEL Historical Return

If you invested $1000 in Accel Entertainment, Inc. (ACEL) since IPO date, it would be worth $1,226.53 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,078.03, while $1000 invested 1 year ago would be worth $975.65. This corresponds to total returns of 22.65%, 7.8%, -2.44%, respectively, with annualized returns of 2.31%, 1.51%, -2.44%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ACEL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	12.01	12.02	12.02	12.11	11.82	253,510
July 30, 2026	12.34	11.96	11.96	12.34	11.96	202,296
July 29, 2026	12.29	12.33	12.33	12.45	12.22	262,506
July 28, 2026	12.52	12.35	12.35	12.54	12.33	179,083
July 27, 2026	12.29	12.39	12.39	12.44	12.17	171,892
July 23, 2026	11.75	11.97	11.97	11.98	11.73	269,201
July 22, 2026	12.04	11.94	11.94	12.06	11.87	274,610
July 21, 2026	12.23	12.14	12.14	12.23	12.03	263,215
July 20, 2026	12.27	12.31	12.31	12.42	12.14	328,113
July 17, 2026	12.45	12.15	12.15	12.5	12.12	226,012
July 16, 2026	12.44	12.45	12.45	13.08	12.35	298,640
July 15, 2026	12.37	12.31	12.31	12.48	12.26	265,841
July 14, 2026	12.73	12.5	12.5	12.73	12.41	302,712
July 13, 2026	12.55	12.72	12.72	12.75	12.5	337,081
July 10, 2026	12.48	12.5	12.5	12.61	12.39	321,892
July 09, 2026	12.47	12.5	12.5	12.5	12.17	208,304
July 08, 2026	12.44	12.44	12.44	12.61	12.4	261,932
July 07, 2026	12.51	12.42	12.42	12.51	12.19	321,146
July 06, 2026	12.78	12.38	12.38	12.79	12.36	270,493
July 02, 2026	12.82	12.77	12.77	12.88	12.72	201,337
July 01, 2026	12.66	12.77	12.77	12.83	12.66	256,120
June 30, 2026	12.82	12.61	12.61	12.86	12.57	280,729
June 29, 2026	13.43	12.95	12.95	13.45	12.95	274,468
June 26, 2026	13.12	13.3	13.3	13.47	13.12	1.41M
June 25, 2026	13.14	13.14	13.14	13.32	13.07	261,405
June 24, 2026	13.09	13.06	13.06	13.32	13.04	297,616
June 23, 2026	12.86	13.01	13.01	13.03	12.78	211,476
June 22, 2026	12.93	12.79	12.79	13.07	12.79	307,822
June 18, 2026	12.79	12.96	12.96	13.1	12.79	410,196
June 17, 2026	13.07	12.75	12.75	13.15	12.67	282,118
June 16, 2026	13.26	13.08	13.08	13.44	13.06	266,701
June 15, 2026	12.81	13.13	13.13	13.13	12.81	510,018
June 12, 2026	13.5	13.2	13.2	14	13.19	383,162
June 11, 2026	13.21	13.41	13.41	13.43	13.18	339,346
June 10, 2026	12.7	13.16	13.16	13.25	12.66	330,027
June 09, 2026	12.25	12.64	12.64	12.65	12.25	368,983
June 08, 2026	12.06	12.08	12.08	12.21	12.06	211,613
June 05, 2026	12.1	12.06	12.06	12.21	11.99	163,832
June 04, 2026	11.98	12.07	12.07	12.11	11.94	274,140
June 03, 2026	11.9	11.74	11.74	11.93	11.7	212,137
June 02, 2026	12.18	12	12	12.18	11.91	264,591
June 01, 2026	11.85	12.18	12.18	12.19	11.85	298,961
May 29, 2026	12.03	11.89	11.89	12.07	11.88	292,984
May 28, 2026	11.92	12.04	12.04	12.14	11.92	218,653
May 27, 2026	11.85	11.97	11.97	12.05	11.81	301,300
May 26, 2026	11.66	11.79	11.79	11.86	11.66	236,642
May 22, 2026	11.71	11.65	11.65	11.81	11.63	43,746
May 21, 2026	11.55	11.69	11.69	11.76	11.36	256,907
May 20, 2026	11.62	11.67	11.67	11.79	11.4	289,506
May 19, 2026	11.73	11.74	11.74	11.88	11.67	229,967
May 18, 2026	11.69	11.8	11.8	11.85	11.69	267,662
May 15, 2026	11.68	11.61	11.61	11.75	11.52	239,286
May 14, 2026	11.67	11.71	11.71	11.77	11.56	219,859
May 13, 2026	11.45	11.52	11.52	11.53	11.3	333,231
May 12, 2026	11.81	11.47	11.47	11.81	11.43	351,453
May 11, 2026	11.21	11.55	11.55	11.72	11.21	340,593
May 08, 2026	11.39	11.63	11.63	11.67	11.28	340,650
May 07, 2026	11.46	11.36	11.36	11.67	11.27	512,707
May 06, 2026	11.84	11.37	11.37	12.1	11.16	860,860
May 05, 2026	12.18	12.47	12.47	12.52	12.14	252,952