5 DAY PERFORMANCE
+1.06%
1 MONTH PERFORMANCE
+5.51%
3 MONTH PERFORMANCE
-7.64%
6 MONTH PERFORMANCE
-7.94%
YEAR-TO-DATE PERFORMANCE
+0.61%
1 YEAR PERFORMANCE
+13.21%
Accel Entertainment Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $13.48 | $13.28 (-1.48%) | $13.67 | $13.05 | 193.94 K | |
| 11/04/2026 | $12.85 | $13.42 (4.44%) | $13.79 | $12.20 | 1.89 M | $1.10 B |
| 11/03/2026 | $11.95 | $11.86 (-0.75%) | $12.01 | $11.81 | 361.32 K | $971.86 M |
| 11/02/2026 | $11.49 | $11.91 (3.66%) | $12.08 | $11.48 | 597.00 K | $975.95 M |
| 10/30/2026 | $11.37 | $11.36 (-0.09%) | $11.43 | $11.25 | 393.40 K | $930.88 M |
| 10/29/2026 | $11.23 | $11.30 (0.62%) | $11.38 | $11.19 | 331.80 K | $927.04 M |
| 10/28/2026 | $11.11 | $11.09 (-0.18%) | $11.25 | $10.97 | 400.11 K | $909.81 M |
| 10/27/2026 | $11.25 | $11.19 (-0.53%) | $11.26 | $11.08 | 406.00 K | $918.02 M |
| 10/26/2026 | $10.99 | $11.28 (2.64%) | $11.30 | $10.73 | 552.20 K | $925.40 M |
| 10/23/2026 | $10.92 | $11.00 (0.73%) | $11.01 | $10.81 | 622.32 K | $902.43 M |
| 10/22/2026 | $10.87 | $10.97 (0.92%) | $11.10 | $10.79 | 472.61 K | $899.97 M |
| 10/21/2026 | $10.83 | $10.78 (-0.46%) | $10.93 | $10.77 | 527.61 K | $884.38 M |
| 10/20/2026 | $10.92 | $10.83 (-0.82%) | $11.08 | $10.73 | 554.60 K | $888.48 M |
| 10/19/2026 | $10.87 | $10.85 (-0.18%) | $10.97 | $10.75 | 406.13 K | $890.12 M |
| 10/16/2026 | $11.10 | $10.88 (-1.98%) | $11.23 | $10.87 | 493.22 K | $892.58 M |
| 10/15/2026 | $11.30 | $11.06 (-2.12%) | $11.43 | $10.99 | 546.23 K | $907.35 M |
| 10/14/2026 | $11.24 | $11.13 (-0.98%) | $11.30 | $11.03 | 349.60 K | $913.09 M |
| 10/13/2026 | $11.23 | $11.30 (0.62%) | $11.34 | $11.13 | 341.50 K | $927.04 M |
| 10/12/2026 | $10.98 | $11.17 (1.73%) | $11.18 | $10.94 | 315.20 K | $916.38 M |
| 10/09/2026 | $11.15 | $11.00 (-1.35%) | $11.15 | $10.95 | 252.92 K | $902.43 M |
| 10/08/2026 | $10.93 | $11.10 (1.56%) | $11.13 | $10.90 | 380.85 K | $910.63 M |
| 10/07/2026 | $10.86 | $10.94 (0.74%) | $10.94 | $10.77 | 398.30 K | $897.51 M |
| 10/06/2026 | $10.88 | $10.94 (0.55%) | $11.10 | $10.87 | 330.81 K | $897.51 M |
| 10/05/2026 | $10.87 | $10.88 (0.09%) | $11.11 | $10.81 | 517.40 K | $892.58 M |
| 10/02/2026 | $10.70 | $10.84 (1.31%) | $10.88 | $10.62 | 422.90 K | $889.30 M |
| 10/01/2026 | $10.71 | $10.59 (-1.12%) | $10.77 | $10.59 | 600.50 K | $868.79 M |
| 09/30/2026 | $10.86 | $10.66 (-1.84%) | $10.93 | $10.61 | 495.40 K | $874.54 M |
| 09/29/2026 | $11.02 | $10.88 (-1.27%) | $11.14 | $10.85 | 416.63 K | $892.58 M |
| 09/28/2026 | $11.08 | $11.01 (-0.63%) | $11.15 | $10.96 | 449.10 K | $903.25 M |
| 09/25/2026 | $11.01 | $11.07 (0.54%) | $11.10 | $10.89 | 270.00 K | $908.17 M |
| 09/24/2026 | $11.00 | $11.04 (0.36%) | $11.11 | $10.75 | 405.55 K | $905.71 M |
| 09/23/2026 | $11.16 | $11.08 (-0.72%) | $11.17 | $11.07 | 375.50 K | $908.99 M |
| 09/22/2026 | $11.37 | $11.19 (-1.58%) | $11.47 | $11.17 | 317.60 K | $918.02 M |
| 09/21/2026 | $11.36 | $11.10 (-2.29%) | $11.36 | $11.09 | 345.30 K | $910.63 M |
| 09/18/2026 | $11.42 | $11.27 (-1.31%) | $11.43 | $11.19 | 627.00 K | $924.58 M |
| 09/17/2026 | $11.59 | $11.45 (-1.21%) | $11.59 | $11.45 | 233.50 K | $939.35 M |
| 09/16/2026 | $11.47 | $11.51 (0.35%) | $11.67 | $11.47 | 298.25 K | $944.27 M |
| 09/15/2026 | $11.56 | $11.55 (-0.09%) | $11.66 | $11.43 | 290.90 K | $947.55 M |
| 09/14/2026 | $11.60 | $11.53 (-0.6%) | $11.71 | $11.52 | 295.51 K | $945.91 M |
| 09/11/2026 | $11.65 | $11.60 (-0.43%) | $11.66 | $11.55 | 294.20 K | $951.65 M |
| 09/10/2026 | $11.68 | $11.53 (-1.28%) | $11.72 | $11.50 | 265.03 K | $945.91 M |
| 09/09/2026 | $11.61 | $11.69 (0.69%) | $11.71 | $11.55 | 265.30 K | $959.04 M |
| 09/08/2026 | $11.73 | $11.70 (-0.26%) | $11.82 | $11.68 | 227.21 K | $959.86 M |
| 09/04/2026 | $11.72 | $11.88 (1.37%) | $11.92 | $11.68 | 260.41 K | $974.62 M |
| 09/03/2026 | $11.76 | $11.80 (0.34%) | $11.86 | $11.64 | 244.93 K | $968.06 M |
| 09/02/2026 | $11.66 | $11.64 (-0.17%) | $11.84 | $11.63 | 312.44 K | $954.93 M |
| 09/01/2026 | $11.62 | $11.58 (-0.34%) | $11.65 | $11.47 | 259.40 K | $950.01 M |
| 08/31/2026 | $11.81 | $11.64 (-1.44%) | $11.92 | $11.62 | 249.91 K | $954.93 M |
| 08/28/2026 | $11.76 | $11.87 (0.94%) | $11.95 | $11.69 | 268.82 K | $973.80 M |
| 08/27/2026 | $11.75 | $11.70 (-0.43%) | $11.75 | $11.63 | 221.12 K | $959.86 M |
| 08/26/2026 | $11.86 | $11.81 (-0.42%) | $11.99 | $11.80 | 255.24 K | $968.88 M |
| 08/25/2026 | $11.98 | $11.90 (-0.67%) | $12.04 | $11.81 | 221.90 K | $976.26 M |
| 08/24/2026 | $12.05 | $11.97 (-0.66%) | $12.19 | $11.96 | 272.30 K | $982.01 M |
| 08/21/2026 | $11.96 | $12.06 (0.84%) | $12.08 | $11.62 | 665.10 K | $989.39 M |
| 08/20/2026 | $11.86 | $12.10 (2.02%) | $12.17 | $11.86 | 223.90 K | $992.67 M |
| 08/19/2026 | $11.98 | $11.99 (0.08%) | $12.14 | $11.89 | 279.90 K | $983.65 M |
| 08/18/2026 | $12.28 | $11.94 (-2.77%) | $12.28 | $11.93 | 211.40 K | $979.55 M |
| 08/17/2026 | $12.37 | $12.19 (-1.46%) | $12.39 | $12.14 | 338.91 K | $1.00 B |
| 08/14/2026 | $12.46 | $12.42 (-0.32%) | $12.53 | $12.39 | 271.64 K | $1.02 B |
| 08/13/2026 | $12.47 | $12.41 (-0.48%) | $12.55 | $12.34 | 282.40 K | $1.02 B |
| 08/12/2026 | $12.21 | $12.34 (1.06%) | $12.35 | $12.18 | 266.60 K | $1.01 B |
| 08/11/2026 | $12.08 | $12.25 (1.41%) | $12.40 | $12.07 | 330.50 K | $1.00 B |
| 08/10/2026 | $12.49 | $12.05 (-3.52%) | $12.49 | $11.93 | 308.10 K | $988.57 M |
| 08/07/2026 | $12.35 | $12.16 (-1.54%) | $12.36 | $12.13 | 360.71 K | $997.59 M |
| 08/06/2026 | $12.62 | $12.29 (-2.61%) | $12.67 | $12.13 | 308.33 K | $1.01 B |
| 08/05/2026 | $12.44 | $12.43 (-0.08%) | $12.85 | $12.10 | 500.70 K | $1.02 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
