5 DAY PERFORMANCE
-7.64%
1 MONTH PERFORMANCE
+3.05%
3 MONTH PERFORMANCE
+1.77%
6 MONTH PERFORMANCE
+13.21%
YEAR-TO-DATE PERFORMANCE
+0.61%
1 YEAR PERFORMANCE
+1.95%
Accel Entertainment Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $11.78 | $11.30 (-4.07%) | $12.10 | $11.20 | 492.40 K | $932.95 M |
| 05/05/2026 | $12.18 | $12.47 (2.38%) | $12.52 | $12.14 | 253.00 K | $1.03 B |
| 05/04/2026 | $12.33 | $12.21 (-0.97%) | $12.42 | $12.02 | 231.90 K | $1.01 B |
| 05/01/2026 | $12.52 | $12.43 (-0.72%) | $12.57 | $12.26 | 291.40 K | $1.03 B |
| 04/30/2026 | $12.38 | $12.49 (0.89%) | $12.49 | $12.15 | 323.70 K | $1.06 B |
| 04/29/2026 | $12.19 | $12.49 (2.46%) | $12.53 | $12.11 | 667.38 K | $1.06 B |
| 04/28/2026 | $12.36 | $12.19 (-1.38%) | $12.38 | $12.18 | 231.91 K | $1.04 B |
| 04/27/2026 | $12.25 | $12.35 (0.82%) | $12.50 | $12.25 | 200.32 K | $1.05 B |
| 04/24/2026 | $12.16 | $12.31 (1.23%) | $12.32 | $12.10 | 297.10 K | $1.05 B |
| 04/23/2026 | $11.94 | $12.24 (2.51%) | $12.25 | $11.94 | 280.60 K | $1.04 B |
| 04/22/2026 | $11.92 | $11.94 (0.17%) | $11.99 | $11.87 | 233.85 K | $1.02 B |
| 04/21/2026 | $11.87 | $11.82 (-0.42%) | $11.99 | $11.79 | 212.53 K | $1.00 B |
| 04/20/2026 | $11.96 | $11.81 (-1.25%) | $12.02 | $11.81 | 200.71 K | $1.00 B |
| 04/17/2026 | $11.92 | $12.00 (0.67%) | $12.12 | $11.90 | 197.03 K | $1.02 B |
| 04/16/2026 | $11.73 | $11.74 (0.09%) | $11.78 | $11.65 | 305.54 K | $998.13 M |
| 04/15/2026 | $11.67 | $11.79 (1.03%) | $11.89 | $11.63 | 272.80 K | $1.00 B |
| 04/14/2026 | $11.68 | $11.72 (0.34%) | $11.86 | $11.68 | 297.40 K | $996.43 M |
| 04/13/2026 | $11.53 | $11.67 (1.21%) | $11.69 | $11.43 | 246.60 K | $992.18 M |
| 04/10/2026 | $11.61 | $11.61 (0%) | $11.84 | $11.51 | 248.02 K | $987.08 M |
| 04/09/2026 | $11.55 | $11.72 (1.47%) | $11.74 | $11.51 | 289.24 K | $996.43 M |
| 04/08/2026 | $11.72 | $11.65 (-0.6%) | $11.75 | $11.54 | 595.13 K | $990.48 M |
| 04/07/2026 | $11.13 | $11.30 (1.53%) | $11.39 | $11.11 | 375.20 K | $960.73 M |
| 04/06/2026 | $10.97 | $11.14 (1.55%) | $11.19 | $10.93 | 320.90 K | $947.12 M |
| 04/02/2026 | $10.76 | $11.04 (2.6%) | $11.08 | $10.72 | 350.20 K | $938.62 M |
| 04/01/2026 | $10.99 | $11.00 (0.09%) | $11.11 | $10.92 | 409.50 K | $935.22 M |
| 03/31/2026 | $10.93 | $10.91 (-0.18%) | $10.98 | $10.75 | 400.80 K | $927.57 M |
| 03/30/2026 | $10.81 | $10.76 (-0.46%) | $10.85 | $10.66 | 342.06 K | $914.82 M |
| 03/27/2026 | $11.00 | $10.75 (-2.27%) | $11.03 | $10.73 | 237.42 K | $913.97 M |
| 03/26/2026 | $11.21 | $11.09 (-1.07%) | $11.30 | $11.01 | 237.11 K | $942.87 M |
| 03/25/2026 | $11.37 | $11.26 (-0.97%) | $11.43 | $11.13 | 249.00 K | $957.33 M |
| 03/24/2026 | $11.20 | $11.29 (0.8%) | $11.32 | $11.17 | 229.30 K | $959.88 M |
| 03/23/2026 | $11.23 | $11.26 (0.27%) | $11.45 | $11.02 | 340.62 K | $957.33 M |
| 03/20/2026 | $11.12 | $10.92 (-1.8%) | $11.24 | $10.82 | 578.50 K | $928.42 M |
| 03/19/2026 | $10.72 | $11.07 (3.26%) | $11.19 | $10.72 | 351.72 K | $941.17 M |
| 03/18/2026 | $10.84 | $10.78 (-0.55%) | $10.92 | $10.70 | 431.83 K | $916.52 M |
| 03/17/2026 | $11.18 | $11.05 (-1.16%) | $11.33 | $11.02 | 315.92 K | $939.47 M |
| 03/16/2026 | $11.44 | $11.15 (-2.53%) | $11.44 | $11.12 | 310.30 K | $947.97 M |
| 03/13/2026 | $11.35 | $11.29 (-0.53%) | $11.50 | $11.23 | 342.70 K | $959.88 M |
| 03/12/2026 | $11.22 | $11.32 (0.89%) | $11.45 | $11.19 | 548.90 K | $962.43 M |
| 03/11/2026 | $11.29 | $11.38 (0.8%) | $11.46 | $11.26 | 446.10 K | $967.53 M |
| 03/10/2026 | $11.36 | $11.45 (0.79%) | $11.65 | $11.28 | 560.36 K | $973.48 M |
| 03/09/2026 | $11.44 | $11.48 (0.35%) | $11.56 | $11.09 | 645.60 K | $976.03 M |
| 03/06/2026 | $11.88 | $11.70 (-1.52%) | $12.04 | $11.69 | 646.90 K | $994.73 M |
| 03/05/2026 | $13.00 | $12.19 (-6.23%) | $13.06 | $12.19 | 880.11 K | $1.04 B |
| 03/04/2026 | $13.00 | $13.06 (0.46%) | $13.31 | $12.34 | 1.46 M | $1.11 B |
| 03/03/2026 | $10.82 | $11.07 (2.31%) | $11.13 | $10.73 | 404.78 K | $941.17 M |
| 03/02/2026 | $11.11 | $11.08 (-0.27%) | $11.29 | $10.98 | 527.72 K | $942.02 M |
| 02/27/2026 | $10.93 | $11.36 (3.93%) | $11.39 | $10.89 | 547.00 K | $965.83 M |
| 02/26/2026 | $11.04 | $11.11 (0.63%) | $11.24 | $10.98 | 793.38 K | $941.23 M |
| 02/25/2026 | $10.94 | $10.96 (0.18%) | $10.99 | $10.69 | 241.90 K | $928.52 M |
| 02/24/2026 | $10.96 | $10.86 (-0.91%) | $11.11 | $10.83 | 261.70 K | $920.05 M |
| 02/23/2026 | $11.34 | $10.95 (-3.44%) | $11.35 | $10.76 | 335.53 K | $927.67 M |
| 02/20/2026 | $11.31 | $11.40 (0.8%) | $11.46 | $11.21 | 327.85 K | $965.80 M |
| 02/19/2026 | $11.15 | $11.30 (1.35%) | $11.33 | $11.03 | 405.14 K | $957.32 M |
| 02/18/2026 | $10.91 | $11.21 (2.75%) | $11.26 | $10.91 | 331.63 K | $949.70 M |
| 02/17/2026 | $10.85 | $10.93 (0.74%) | $10.97 | $10.82 | 253.03 K | $925.98 M |
| 02/13/2026 | $10.81 | $10.83 (0.19%) | $10.89 | $10.70 | 263.85 K | $917.51 M |
| 02/12/2026 | $11.12 | $10.81 (-2.79%) | $11.13 | $10.72 | 273.93 K | $915.81 M |
| 02/11/2026 | $11.42 | $11.10 (-2.8%) | $11.48 | $11.02 | 302.31 K | $940.38 M |
| 02/10/2026 | $11.31 | $11.33 (0.18%) | $11.43 | $11.30 | 290.40 K | $959.87 M |
| 02/09/2026 | $11.30 | $11.26 (-0.35%) | $11.36 | $11.20 | 287.01 K | $953.94 M |
| 02/06/2026 | $11.18 | $11.28 (0.89%) | $11.37 | $11.18 | 387.80 K | $955.63 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.
