NYSE : ACEL
Accel Entertainment, Inc. — Price history
Consumer Discretionary · Gambling · United States
Last price 11.36 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 922.36M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Accel Entertainment, Inc. (ACEL) closed at 11.36 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 11.37 | 11.43 | 11.25 | 11.36 | 393,355 | +0.53% |
| 2026-10-29 | 11.23 | 11.38 | 11.185 | 11.3 | 331,760 | +1.89% |
| 2026-10-28 | 11.11 | 11.25 | 10.97 | 11.09 | 400,110 | -0.89% |
| 2026-10-27 | 11.25 | 11.264 | 11.08 | 11.19 | 405,961 | -0.80% |
| 2026-10-26 | 10.99 | 11.295 | 10.73 | 11.28 | 552,192 | +2.55% |
| 2026-10-23 | 10.92 | 11.01 | 10.805 | 11 | 622,320 | +0.27% |
| 2026-10-22 | 10.87 | 11.1 | 10.79 | 10.97 | 472,608 | +1.76% |
| 2026-10-21 | 10.83 | 10.93 | 10.77 | 10.78 | 527,605 | -0.46% |
| 2026-10-20 | 10.92 | 11.08 | 10.73 | 10.83 | 554,561 | -0.18% |
| 2026-10-19 | 10.87 | 10.97 | 10.75 | 10.85 | 406,133 | -0.28% |
| 2026-10-16 | 11.1 | 11.23 | 10.87 | 10.88 | 493,224 | -1.63% |
| 2026-10-15 | 11.3 | 11.43 | 10.99 | 11.06 | 546,224 | -0.63% |
| 2026-10-14 | 11.24 | 11.3 | 11.025 | 11.13 | 349,552 | -1.50% |
| 2026-10-13 | 11.23 | 11.34 | 11.13 | 11.3 | 341,468 | +1.16% |
| 2026-10-12 | 10.98 | 11.18 | 10.94 | 11.17 | 315,175 | +1.55% |
| 2026-10-09 | 11.15 | 11.15 | 10.95 | 11 | 252,917 | -0.90% |
| 2026-10-08 | 10.93 | 11.13 | 10.9 | 11.1 | 380,813 | +1.46% |
| 2026-10-07 | 10.86 | 10.94 | 10.77 | 10.94 | 398,295 | +0.00% |
| 2026-10-06 | 10.88 | 11.1 | 10.87 | 10.94 | 328,280 | +0.55% |
| 2026-10-05 | 10.87 | 11.105 | 10.81 | 10.88 | 517,358 | +0.37% |
| 2026-10-02 | 10.7 | 10.88 | 10.62 | 10.84 | 422,795 | +2.36% |
| 2026-10-01 | 10.71 | 10.77 | 10.59 | 10.59 | 600,446 | -0.66% |
| 2026-09-30 | 10.86 | 10.93 | 10.61 | 10.66 | 495,393 | -2.02% |
| 2026-09-29 | 11.02 | 11.14 | 10.85 | 10.88 | 416,630 | -1.18% |
| 2026-09-28 | 11.08 | 11.15 | 10.955 | 11.01 | 449,052 | -0.54% |
| 2026-09-25 | 11.01 | 11.1 | 10.89 | 11.07 | 269,967 | +0.27% |
| 2026-09-24 | 11 | 11.11 | 10.745 | 11.04 | 405,542 | -0.36% |
| 2026-09-23 | 11.16 | 11.165 | 11.065 | 11.08 | 375,470 | -0.98% |
| 2026-09-22 | 11.37 | 11.47 | 11.17 | 11.19 | 317,543 | +0.81% |
| 2026-09-21 | 11.36 | 11.36 | 11.09 | 11.1 | 345,052 | -1.51% |
| 2026-09-18 | 11.42 | 11.43 | 11.19 | 11.27 | 612,895 | -1.57% |
| 2026-09-17 | 11.59 | 11.59 | 11.45 | 11.45 | 233,453 | -0.52% |
| 2026-09-16 | 11.47 | 11.67 | 11.47 | 11.51 | 298,229 | -0.35% |
| 2026-09-15 | 11.56 | 11.66 | 11.425 | 11.55 | 290,710 | +0.17% |
| 2026-09-14 | 11.6 | 11.71 | 11.52 | 11.53 | 295,305 | -0.60% |
| 2026-09-11 | 11.65 | 11.66 | 11.55 | 11.6 | 294,160 | +0.61% |
| 2026-09-10 | 11.68 | 11.72 | 11.5 | 11.53 | 264,879 | -1.37% |
| 2026-09-09 | 11.61 | 11.71 | 11.55 | 11.69 | 265,110 | -0.09% |
| 2026-09-08 | 11.73 | 11.82 | 11.68 | 11.7 | 226,758 | -1.52% |
| 2026-09-04 | 11.72 | 11.92 | 11.68 | 11.88 | 260,214 | +0.68% |
| 2026-09-03 | 11.76 | 11.86 | 11.64 | 11.8 | 233,321 | +1.37% |
| 2026-09-02 | 11.66 | 11.84 | 11.63 | 11.64 | 312,412 | +0.52% |
| 2026-09-01 | 11.62 | 11.65 | 11.47 | 11.58 | 259,283 | -0.52% |
| 2026-08-31 | 11.81 | 11.915 | 11.62 | 11.64 | 249,721 | -1.94% |
| 2026-08-28 | 11.76 | 11.945 | 11.69 | 11.87 | 268,818 | +1.45% |
| 2026-08-27 | 11.75 | 11.75 | 11.625 | 11.7 | 221,114 | -0.93% |
| 2026-08-26 | 11.86 | 11.985 | 11.8 | 11.81 | 255,224 | -0.76% |
| 2026-08-25 | 11.98 | 12.035 | 11.81 | 11.9 | 221,875 | -0.58% |
| 2026-08-24 | 12.05 | 12.19 | 11.96 | 11.97 | 272,278 | -0.75% |
| 2026-08-21 | 11.96 | 12.08 | 11.62 | 12.06 | 665,096 | -0.33% |
| 2026-08-20 | 11.86 | 12.17 | 11.86 | 12.1 | 223,870 | +0.92% |
| 2026-08-19 | 11.98 | 12.14 | 11.885 | 11.99 | 279,870 | +0.42% |
| 2026-08-18 | 12.28 | 12.28 | 11.93 | 11.94 | 210,896 | -2.05% |
| 2026-08-17 | 12.37 | 12.385 | 12.14 | 12.19 | 338,907 | -1.85% |
| 2026-08-14 | 12.46 | 12.525 | 12.39 | 12.42 | 271,346 | +0.08% |
| 2026-08-13 | 12.47 | 12.55 | 12.34 | 12.41 | 282,369 | +0.57% |
| 2026-08-12 | 12.21 | 12.35 | 12.18 | 12.34 | 266,585 | +0.73% |
| 2026-08-11 | 12.08 | 12.395 | 12.07 | 12.25 | 330,464 | +1.66% |
| 2026-08-10 | 12.49 | 12.49 | 11.93 | 12.05 | 308,014 | -0.90% |
| 2026-08-07 | 12.35 | 12.36 | 12.13 | 12.16 | 360,513 | -1.06% |
| 2026-08-06 | 12.62 | 12.67 | 12.125 | 12.29 | 308,325 | -1.13% |
| 2026-08-05 | 12.44 | 12.85 | 12.1 | 12.43 | 500,626 | +2.22% |
| 2026-08-04 | 11.93 | 12.29 | 11.93 | 12.16 | 281,869 | +1.08% |
| 2026-08-03 | 11.88 | 12.1 | 11.808 | 12.03 | 335,680 | +0.08% |
| 2026-07-31 | 12.01 | 12.11 | 11.82 | 12.02 | 253,510 | +0.50% |
| 2026-07-30 | 12.34 | 12.34 | 11.96 | 11.96 | 202,296 | -3.00% |
| 2026-07-29 | 12.29 | 12.446 | 12.22 | 12.33 | 262,506 | -0.16% |
| 2026-07-28 | 12.52 | 12.54 | 12.33 | 12.35 | 179,080 | -0.32% |
| 2026-07-27 | 12.29 | 12.44 | 12.17 | 12.39 | 171,685 | +2.99% |
| 2026-07-24 | 11.87 | 12.23 | 11.87 | 12.03 | 219,628 | +0.50% |
| 2026-07-23 | 11.75 | 11.98 | 11.73 | 11.97 | 269,201 | +0.25% |
| 2026-07-22 | 12.04 | 12.06 | 11.87 | 11.94 | 274,610 | -1.65% |
| 2026-07-21 | 12.23 | 12.23 | 12.03 | 12.14 | 257,632 | -1.38% |
| 2026-07-20 | 12.27 | 12.42 | 12.14 | 12.31 | 328,113 | +1.32% |
| 2026-07-17 | 12.45 | 12.5 | 12.115 | 12.15 | 226,012 | -2.41% |
| 2026-07-16 | 12.44 | 13.084 | 12.345 | 12.45 | 298,640 | +1.14% |
| 2026-07-15 | 12.37 | 12.48 | 12.26 | 12.31 | 265,841 | -1.52% |
| 2026-07-14 | 12.73 | 12.73 | 12.405 | 12.5 | 302,712 | -1.73% |
| 2026-07-13 | 12.55 | 12.75 | 12.5 | 12.72 | 337,081 | +1.76% |
| 2026-07-10 | 12.48 | 12.61 | 12.39 | 12.5 | 321,892 | +0.00% |
| 2026-07-09 | 12.47 | 12.5 | 12.17 | 12.5 | 208,304 | +0.48% |
| 2026-07-08 | 12.44 | 12.61 | 12.4 | 12.44 | 261,932 | +0.16% |
| 2026-07-07 | 12.51 | 12.51 | 12.185 | 12.42 | 321,146 | +0.32% |
| 2026-07-06 | 12.78 | 12.785 | 12.36 | 12.38 | 270,493 | -3.05% |
| 2026-07-02 | 12.82 | 12.88 | 12.72 | 12.77 | 201,337 | +0.00% |
| 2026-07-01 | 12.66 | 12.83 | 12.66 | 12.77 | 256,120 | +1.27% |
| 2026-06-30 | 12.82 | 12.86 | 12.57 | 12.61 | 280,729 | -2.63% |
| 2026-06-29 | 13.43 | 13.45 | 12.95 | 12.95 | 274,468 | -2.63% |
| 2026-06-26 | 13.12 | 13.47 | 13.12 | 13.3 | 1,389,575 | +1.22% |
| 2026-06-25 | 13.14 | 13.315 | 13.07 | 13.14 | 261,405 | +0.61% |
| 2026-06-24 | 13.09 | 13.32 | 13.04 | 13.06 | 297,616 | +0.38% |
| 2026-06-23 | 12.86 | 13.025 | 12.78 | 13.01 | 211,376 | +1.72% |
| 2026-06-22 | 12.93 | 13.07 | 12.8 | 12.79 | 307,822 | -1.31% |
| 2026-06-18 | 12.79 | 13.095 | 12.79 | 12.96 | 410,196 | +1.65% |
| 2026-06-17 | 13.07 | 13.15 | 12.67 | 12.75 | 281,907 | -2.52% |
| 2026-06-16 | 13.26 | 13.44 | 13.055 | 13.08 | 266,701 | -0.38% |
| 2026-06-15 | 12.81 | 13.13 | 12.81 | 13.13 | 509,762 | -0.53% |
| 2026-06-12 | 13.5 | 14 | 13.19 | 13.2 | 383,159 | -1.57% |
| 2026-06-11 | 13.21 | 13.43 | 13.181 | 13.41 | 339,346 | +1.90% |
| 2026-06-10 | 12.7 | 13.25 | 12.66 | 13.16 | 330,027 | +4.11% |
| 2026-06-09 | 12.25 | 12.65 | 12.25 | 12.64 | 368,711 | +4.64% |
| 2026-06-08 | 12.06 | 12.205 | 12.06 | 12.08 | 211,613 | +0.17% |
| 2026-06-05 | 12.1 | 12.21 | 11.985 | 12.06 | 163,808 | -0.08% |
| 2026-06-04 | 11.98 | 12.11 | 11.94 | 12.07 | 274,139 | +2.81% |
| 2026-06-03 | 11.9 | 11.94 | 11.69 | 11.74 | 222,852 | -2.17% |
| 2026-06-02 | 12.18 | 12.18 | 11.91 | 12 | 264,508 | -1.48% |
| 2026-06-01 | 11.85 | 12.19 | 11.85 | 12.18 | 298,767 | +2.44% |
| 2026-05-29 | 12.03 | 12.07 | 11.88 | 11.89 | 292,982 | -1.25% |
| 2026-05-28 | 11.92 | 12.136 | 11.92 | 12.04 | 218,653 | +0.58% |
| 2026-05-27 | 11.85 | 12.05 | 11.7 | 11.97 | 312,976 | +1.53% |
| 2026-05-26 | 11.66 | 11.855 | 11.66 | 11.79 | 235,949 | +1.20% |
| 2026-05-22 | 11.71 | 11.81 | 11.625 | 11.65 | 207,574 | -0.34% |
| 2026-05-21 | 11.55 | 11.755 | 11.36 | 11.69 | 256,905 | +0.17% |
| 2026-05-20 | 11.62 | 11.79 | 11.4 | 11.67 | 289,504 | -0.60% |
| 2026-05-19 | 11.75 | 11.875 | 11.665 | 11.74 | 316,961 | -0.51% |
| 2026-05-18 | 11.69 | 11.845 | 11.69 | 11.8 | 267,546 | +1.64% |
| 2026-05-15 | 11.68 | 11.75 | 11.52 | 11.61 | 239,286 | -0.85% |
| 2026-05-14 | 11.67 | 11.77 | 11.56 | 11.71 | 279,365 | +1.65% |
| 2026-05-13 | 11.45 | 11.53 | 11.3 | 11.52 | 333,321 | +0.44% |
| 2026-05-12 | 11.81 | 11.81 | 11.43 | 11.47 | 351,453 | -0.69% |