5 DAY PERFORMANCE
-4.49%
1 MONTH PERFORMANCE
-7.57%
3 MONTH PERFORMANCE
+1.06%
6 MONTH PERFORMANCE
+1.77%
YEAR-TO-DATE PERFORMANCE
+0.61%
1 YEAR PERFORMANCE
+3.42%
Accel Entertainment Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $11.93 | $12.16 (1.93%) | $12.29 | $11.93 | 281.90 K | $997.59 M |
| 08/03/2026 | $11.88 | $12.03 (1.26%) | $12.10 | $11.81 | 335.70 K | $986.93 M |
| 07/31/2026 | $12.01 | $12.02 (0.08%) | $12.11 | $11.82 | 253.53 K | $986.11 M |
| 07/30/2026 | $12.34 | $11.96 (-3.08%) | $12.34 | $11.96 | 202.30 K | $987.44 M |
| 07/29/2026 | $12.29 | $12.33 (0.33%) | $12.45 | $12.22 | 262.51 K | $1.02 B |
| 07/28/2026 | $12.52 | $12.35 (-1.36%) | $12.54 | $12.33 | 179.12 K | $1.02 B |
| 07/27/2026 | $12.29 | $12.39 (0.81%) | $12.44 | $12.17 | 171.90 K | $1.02 B |
| 07/24/2026 | $11.87 | $12.03 (1.35%) | $12.23 | $11.87 | 219.63 K | $993.22 M |
| 07/23/2026 | $11.75 | $11.97 (1.87%) | $11.98 | $11.73 | 269.20 K | $988.27 M |
| 07/22/2026 | $12.04 | $11.94 (-0.83%) | $12.06 | $11.87 | 274.61 K | $985.79 M |
| 07/21/2026 | $12.23 | $12.14 (-0.74%) | $12.23 | $12.03 | 263.22 K | $1.00 B |
| 07/20/2026 | $12.27 | $12.31 (0.33%) | $12.42 | $12.14 | 328.11 K | $1.02 B |
| 07/17/2026 | $12.45 | $12.15 (-2.41%) | $12.50 | $12.12 | 226.01 K | $1.00 B |
| 07/16/2026 | $12.44 | $12.45 (0.08%) | $13.08 | $12.35 | 298.64 K | $1.03 B |
| 07/15/2026 | $12.37 | $12.31 (-0.49%) | $12.48 | $12.26 | 265.84 K | $1.02 B |
| 07/14/2026 | $12.73 | $12.50 (-1.81%) | $12.73 | $12.41 | 302.74 K | $1.03 B |
| 07/13/2026 | $12.55 | $12.72 (1.35%) | $12.75 | $12.50 | 337.11 K | $1.05 B |
| 07/10/2026 | $12.48 | $12.50 (0.16%) | $12.61 | $12.39 | 321.90 K | $1.03 B |
| 07/09/2026 | $12.47 | $12.50 (0.24%) | $12.50 | $12.17 | 208.30 K | $1.03 B |
| 07/08/2026 | $12.44 | $12.44 (0%) | $12.61 | $12.40 | 261.93 K | $1.03 B |
| 07/07/2026 | $12.51 | $12.42 (-0.72%) | $12.51 | $12.19 | 321.15 K | $1.03 B |
| 07/06/2026 | $12.78 | $12.38 (-3.13%) | $12.79 | $12.36 | 270.50 K | $1.02 B |
| 07/02/2026 | $12.82 | $12.77 (-0.39%) | $12.88 | $12.72 | 201.34 K | $1.05 B |
| 07/01/2026 | $12.66 | $12.77 (0.87%) | $12.83 | $12.66 | 256.12 K | $1.05 B |
| 06/30/2026 | $12.82 | $12.61 (-1.64%) | $12.86 | $12.57 | 280.73 K | $1.04 B |
| 06/29/2026 | $13.43 | $12.95 (-3.57%) | $13.45 | $12.95 | 274.81 K | $1.07 B |
| 06/26/2026 | $13.12 | $13.30 (1.37%) | $13.47 | $13.12 | 1.41 M | $1.10 B |
| 06/25/2026 | $13.14 | $13.14 (0%) | $13.32 | $13.07 | 261.41 K | $1.08 B |
| 06/24/2026 | $13.09 | $13.06 (-0.23%) | $13.32 | $13.04 | 297.70 K | $1.08 B |
| 06/23/2026 | $12.86 | $13.01 (1.17%) | $13.03 | $12.78 | 211.50 K | $1.07 B |
| 06/22/2026 | $12.93 | $12.79 (-1.08%) | $13.07 | $12.79 | 307.93 K | $1.06 B |
| 06/18/2026 | $12.79 | $12.96 (1.33%) | $13.10 | $12.79 | 410.20 K | $1.07 B |
| 06/17/2026 | $13.07 | $12.75 (-2.45%) | $13.15 | $12.67 | 282.12 K | $1.05 B |
| 06/16/2026 | $13.26 | $13.08 (-1.36%) | $13.44 | $13.06 | 266.78 K | $1.08 B |
| 06/15/2026 | $12.81 | $13.13 (2.5%) | $13.13 | $12.81 | 510.02 K | $1.08 B |
| 06/12/2026 | $13.50 | $13.20 (-2.22%) | $14.00 | $13.19 | 383.20 K | $1.09 B |
| 06/11/2026 | $13.21 | $13.41 (1.51%) | $13.43 | $13.18 | 339.38 K | $1.11 B |
| 06/10/2026 | $12.70 | $13.16 (3.62%) | $13.25 | $12.66 | 330.16 K | $1.09 B |
| 06/09/2026 | $12.25 | $12.64 (3.18%) | $12.65 | $12.25 | 371.03 K | $1.04 B |
| 06/08/2026 | $12.06 | $12.08 (0.17%) | $12.21 | $12.06 | 211.61 K | $997.35 M |
| 06/05/2026 | $12.10 | $12.06 (-0.33%) | $12.21 | $11.99 | 163.83 K | $995.70 M |
| 06/04/2026 | $11.98 | $12.07 (0.75%) | $12.11 | $11.94 | 274.14 K | $996.52 M |
| 06/03/2026 | $11.90 | $11.74 (-1.34%) | $11.94 | $11.69 | 222.90 K | $969.28 M |
| 06/02/2026 | $12.18 | $12.00 (-1.48%) | $12.18 | $11.91 | 264.60 K | $990.74 M |
| 06/01/2026 | $11.85 | $12.18 (2.78%) | $12.19 | $11.85 | 299.00 K | $1.01 B |
| 05/29/2026 | $12.03 | $11.89 (-1.16%) | $12.07 | $11.88 | 293.23 K | $981.66 M |
| 05/28/2026 | $11.92 | $12.04 (1.01%) | $12.14 | $11.92 | 218.90 K | $994.05 M |
| 05/27/2026 | $11.85 | $11.97 (1.01%) | $12.05 | $11.70 | 313.20 K | $988.27 M |
| 05/26/2026 | $11.66 | $11.79 (1.11%) | $11.86 | $11.66 | 236.64 K | $973.41 M |
| 05/22/2026 | $11.71 | $11.65 (-0.51%) | $11.81 | $11.63 | 207.60 K | $961.85 M |
| 05/21/2026 | $11.55 | $11.69 (1.21%) | $11.76 | $11.36 | 256.91 K | $965.15 M |
| 05/20/2026 | $11.62 | $11.67 (0.43%) | $11.79 | $11.40 | 289.51 K | $963.50 M |
| 05/19/2026 | $11.75 | $11.74 (-0.09%) | $11.88 | $11.67 | 318.50 K | $969.28 M |
| 05/18/2026 | $11.69 | $11.80 (0.94%) | $11.85 | $11.69 | 267.70 K | $974.23 M |
| 05/15/2026 | $11.68 | $11.61 (-0.6%) | $11.75 | $11.52 | 239.30 K | $958.54 M |
| 05/14/2026 | $11.67 | $11.71 (0.34%) | $11.77 | $11.56 | 279.40 K | $966.80 M |
| 05/13/2026 | $11.45 | $11.52 (0.61%) | $11.53 | $11.30 | 333.32 K | $951.11 M |
| 05/12/2026 | $11.81 | $11.47 (-2.88%) | $11.81 | $11.43 | 351.50 K | $946.99 M |
| 05/11/2026 | $11.21 | $11.55 (3.03%) | $11.72 | $11.21 | 352.15 K | $953.59 M |
| 05/08/2026 | $11.39 | $11.63 (2.11%) | $11.67 | $11.28 | 342.20 K | $960.20 M |
| 05/07/2026 | $11.46 | $11.36 (-0.87%) | $11.67 | $11.27 | 512.71 K | $937.90 M |
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.
