Accel Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	11.33	11.49	11.29	11.42	11.42	1.24%	243,646
Aug 12, 2025	11.19	11.34	11.11	11.28	11.28	1.71%	591,320
Aug 11, 2025	11.05	11.22	11.00	11.09	11.09	0.64%	257,994
Aug 8, 2025	11.11	11.22	10.98	11.02	11.02	-0.72%	542,849
Aug 7, 2025	10.56	11.18	10.39	11.10	11.10	5.71%	923,717
Aug 6, 2025	11.45	11.63	10.10	10.50	10.50	-15.25%	1,431,374
Aug 5, 2025	12.36	12.41	12.06	12.39	12.39	0.57%	353,402
Aug 4, 2025	12.51	12.65	12.20	12.32	12.32	-1.28%	296,789
Aug 1, 2025	12.69	12.70	12.37	12.48	12.48	-2.95%	292,447
Jul 31, 2025	12.87	12.98	12.72	12.86	12.86	-1.00%	332,748
Jul 30, 2025	13.00	13.28	12.86	12.99	12.99	0.08%	465,053
Jul 29, 2025	12.97	12.98	12.78	12.98	12.98	1.25%	315,534
Jul 28, 2025	12.73	12.99	12.63	12.82	12.82	0.63%	289,489
Jul 25, 2025	12.48	12.76	12.40	12.74	12.74	2.49%	264,848
Jul 24, 2025	12.69	12.74	12.40	12.43	12.43	-2.20%	250,101
Jul 23, 2025	12.76	12.84	12.58	12.71	12.71	-0.47%	248,488
Jul 22, 2025	12.65	12.92	12.62	12.77	12.77	1.03%	358,307
Jul 21, 2025	12.24	12.91	12.16	12.64	12.64	3.69%	799,789
Jul 18, 2025	12.24	12.27	12.11	12.19	12.19	-0.65%	288,888
Jul 17, 2025	12.09	12.39	12.09	12.27	12.27	1.91%	227,743
Jul 16, 2025	12.13	12.22	12.03	12.04	12.04	-0.66%	217,709
Jul 15, 2025	12.27	12.34	12.03	12.12	12.12	-1.14%	265,128
Jul 14, 2025	12.11	12.26	12.11	12.26	12.26	0.82%	185,065
Jul 11, 2025	12.35	12.35	12.11	12.16	12.16	-2.17%	225,928
Jul 10, 2025	12.25	12.48	12.23	12.43	12.43	1.55%	218,425
Jul 9, 2025	12.18	12.24	12.09	12.24	12.24	0.66%	125,817
Jul 8, 2025	12.14	12.27	12.05	12.16	12.16	0.58%	232,675
Jul 7, 2025	12.11	12.25	12.03	12.09	12.09	-0.25%	195,905
Jul 3, 2025	12.02	12.14	12.02	12.12	12.12	0.75%	79,128
Jul 2, 2025	11.99	12.03	11.87	12.03	12.03	0.08%	206,109
Jul 1, 2025	11.73	12.13	11.73	12.02	12.02	2.12%	245,637
Jun 30, 2025	11.92	11.93	11.71	11.77	11.77	-1.09%	230,412
Jun 27, 2025	11.83	11.93	11.77	11.90	11.90	0.59%	430,674
Jun 26, 2025	11.71	11.85	11.55	11.83	11.83	1.63%	325,467
Jun 25, 2025	11.75	11.77	11.64	11.64	11.64	-0.77%	147,774
Jun 24, 2025	11.62	11.75	11.60	11.73	11.73	2.00%	256,443
Jun 23, 2025	11.28	11.50	11.22	11.50	11.50	1.95%	275,867
Jun 20, 2025	11.35	11.40	11.23	11.28	11.28	0.09%	413,691
Jun 18, 2025	11.19	11.34	11.19	11.27	11.27	0.54%	219,187
Jun 17, 2025	11.11	11.26	11.01	11.21	11.21	-0.27%	291,109
Jun 16, 2025	11.36	11.39	11.21	11.24	11.24	-0.09%	258,783
Jun 13, 2025	11.53	11.61	11.24	11.25	11.25	-3.85%	234,126
Jun 12, 2025	11.56	11.72	11.34	11.70	11.70	0.69%	236,744
Jun 11, 2025	11.64	11.77	11.59	11.62	11.62	-0.34%	322,140
Jun 10, 2025	11.45	11.68	11.45	11.66	11.66	1.92%	242,630
Jun 9, 2025	11.35	11.46	11.30	11.44	11.44	1.42%	238,303
Jun 6, 2025	11.17	11.30	11.03	11.28	11.28	1.44%	216,976
Jun 5, 2025	11.17	11.24	11.03	11.12	11.12	-0.98%	328,834
Jun 4, 2025	11.25	11.32	11.22	11.23	11.23	-0.44%	163,760
Jun 3, 2025	11.21	11.33	11.18	11.28	11.28	0.36%	241,076