5 DAY PERFORMANCE
-0.26%
1 MONTH PERFORMANCE
-4.81%
3 MONTH PERFORMANCE
-11.42%
6 MONTH PERFORMANCE
+5.13%
YEAR-TO-DATE PERFORMANCE
+0.61%
1 YEAR PERFORMANCE
+3.80%
Accel Entertainment Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
