5 DAY PERFORMANCE
-11.42%
1 MONTH PERFORMANCE
-1.46%
3 MONTH PERFORMANCE
+1.95%
6 MONTH PERFORMANCE
-0.69%
YEAR-TO-DATE PERFORMANCE
+0.61%
1 YEAR PERFORMANCE
-0.17%
Accel Entertainment Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $13.06 | $12.79 (-2.07%) | $13.07 | $12.79 | 162.76 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 |
| 05/06/2026 | $11.84 | $11.37 (-3.97%) | $12.10 | $11.16 | 860.90 K | $938.73 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 | $1.03 B |
| 04/29/2026 | $12.19 | $12.49 (2.46%) | $12.53 | $12.11 | 667.38 K | $1.03 B |
| 04/28/2026 | $12.36 | $12.19 (-1.38%) | $12.38 | $12.18 | 231.91 K | $1.01 B |
| 04/27/2026 | $12.25 | $12.35 (0.82%) | $12.50 | $12.25 | 200.32 K | $1.02 B |
| 04/24/2026 | $12.16 | $12.31 (1.23%) | $12.32 | $12.10 | 297.10 K | $1.02 B |
| 04/23/2026 | $11.94 | $12.24 (2.51%) | $12.25 | $11.94 | 280.60 K | $1.01 B |
| 04/22/2026 | $11.92 | $11.94 (0.17%) | $11.99 | $11.87 | 233.85 K | $985.79 M |
| 04/21/2026 | $11.87 | $11.82 (-0.42%) | $11.99 | $11.79 | 212.53 K | $975.88 M |
| 04/20/2026 | $11.96 | $11.81 (-1.25%) | $12.02 | $11.81 | 200.71 K | $975.06 M |
| 04/17/2026 | $11.92 | $12.00 (0.67%) | $12.12 | $11.90 | 197.03 K | $990.74 M |
| 04/16/2026 | $11.73 | $11.74 (0.09%) | $11.78 | $11.65 | 305.54 K | $969.28 M |
| 04/15/2026 | $11.67 | $11.79 (1.03%) | $11.89 | $11.63 | 272.80 K | $973.41 M |
| 04/14/2026 | $11.68 | $11.72 (0.34%) | $11.86 | $11.68 | 297.40 K | $967.63 M |
| 04/13/2026 | $11.53 | $11.67 (1.21%) | $11.69 | $11.43 | 246.60 K | $963.50 M |
| 04/10/2026 | $11.61 | $11.61 (0%) | $11.84 | $11.51 | 248.02 K | $958.54 M |
| 04/09/2026 | $11.55 | $11.72 (1.47%) | $11.74 | $11.51 | 289.24 K | $967.63 M |
| 04/08/2026 | $11.72 | $11.65 (-0.6%) | $11.75 | $11.54 | 595.13 K | $961.85 M |
| 04/07/2026 | $11.13 | $11.30 (1.53%) | $11.39 | $11.11 | 375.20 K | $932.95 M |
| 04/06/2026 | $10.97 | $11.14 (1.55%) | $11.19 | $10.93 | 320.90 K | $919.74 M |
| 04/02/2026 | $10.76 | $11.04 (2.6%) | $11.08 | $10.72 | 350.20 K | $911.48 M |
| 04/01/2026 | $10.99 | $11.00 (0.09%) | $11.11 | $10.92 | 409.50 K | $908.18 M |
| 03/31/2026 | $10.93 | $10.91 (-0.18%) | $10.98 | $10.75 | 400.80 K | $900.75 M |
| 03/30/2026 | $10.81 | $10.76 (-0.46%) | $10.85 | $10.66 | 342.06 K | $888.37 M |
| 03/27/2026 | $11.00 | $10.75 (-2.27%) | $11.03 | $10.73 | 237.42 K | $887.54 M |
| 03/26/2026 | $11.21 | $11.09 (-1.07%) | $11.30 | $11.01 | 237.11 K | $915.61 M |
| 03/25/2026 | $11.37 | $11.26 (-0.97%) | $11.43 | $11.13 | 249.00 K | $929.65 M |
| 03/24/2026 | $11.20 | $11.29 (0.8%) | $11.32 | $11.17 | 229.30 K | $932.12 M |
| 03/23/2026 | $11.23 | $11.26 (0.27%) | $11.45 | $11.02 | 340.62 K | $929.65 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.
