Dark

ACEL
Accel Entertainment, Inc.
stock NYSE

At Close

Jul 28, 2026 3:59:55 PM EDT

12.34USD-0.404%(-0.05)179,078

9.60Bid 16.66Ask 7.06Spread

Pre-market

0.00USD-100.000%(-12.03)0

After-hours

Jul 28, 2026 4:10:30 PM EDT

12.35USD+0.081%(+0.01)1

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	12.5000	12.5200	12.3400	12.3400	-0.404%	179,078	0.000%
2026-07-27	12.2900	12.4400	12.1700	12.3900	+2.993%	171,893	-0.404%
2026-07-24	11.8700	12.2300	11.8700	12.0300	+0.501%	219,628	+2.577%
2026-07-23	11.7500	11.9800	11.7301	11.9700	+0.251%	269,203	+3.091%
2026-07-22	12.0400	12.0600	11.8700	11.9400	-1.647%	274,611	+3.350%
2026-07-21	12.2300	12.2300	12.0300	12.1400	-1.381%	263,219	+1.647%
2026-07-20	12.2700	12.4200	12.1400	12.3100	+1.317%	328,113	+0.244%
2026-07-17	12.4500	12.5000	12.1150	12.1500	-2.410%	226,013	+1.564%
2026-07-16	12.4400	13.0842	12.3450	12.4500	+1.137%	298,640	-0.884%
2026-07-15	12.3700	12.4800	12.2600	12.3100	-1.520%	265,841	+0.244%
2026-07-14	12.7300	12.7300	12.4050	12.5000	-1.730%	302,736	-1.280%
2026-07-13	12.5500	12.7500	12.5000	12.7200	+1.760%	337,107	-2.987%
2026-07-10	12.4800	12.6100	12.3900	12.5000	0.000%	321,892	-1.280%
2026-07-09	12.4700	12.5000	12.1700	12.5000	+0.482%	208,304	-1.280%
2026-07-08	12.4400	12.6100	12.4000	12.4400	+0.161%	261,933	-0.804%
2026-07-07	12.5100	12.5100	12.1850	12.4200	+0.323%	321,147	-0.644%
2026-07-06	12.7800	12.7850	12.3600	12.3800	-3.054%	270,493	-0.323%
2026-07-02	12.8200	12.8800	12.7200	12.7700	0.000%	201,337	-3.367%
2026-07-01	12.6600	12.8300	12.6600	12.7700	+1.269%	256,121	-3.367%
2026-06-30	12.8200	12.8600	12.5700	12.6100	-2.625%	280,730	-2.141%
2026-06-29	13.4300	13.4500	12.9500	12.9500	-2.632%	274,807	-4.710%
2026-06-26	13.1200	13.4700	13.1200	13.3000	+1.218%	1,409,876	-7.218%
2026-06-25	13.1400	13.3150	13.0700	13.1400	+0.613%	261,406	-6.088%
2026-06-24	13.0900	13.3200	13.0400	13.0600	+0.384%	297,661	-5.513%
2026-06-23	12.8600	13.0250	12.7800	13.0100	+1.720%	211,477	-5.150%
2026-06-22	12.9300	13.0700	12.7900	12.7900	-1.312%	307,927	-3.518%
2026-06-18	12.7900	13.0950	12.7900	12.9600	+1.647%	410,196	-4.784%
2026-06-17	13.0700	13.1500	12.6700	12.7500	-2.523%	282,119	-3.216%
2026-06-16	13.2600	13.4400	13.0550	13.0800	-0.381%	266,777	-5.657%
2026-06-15	12.8100	13.1300	12.8100	13.1300	-0.530%	510,019	-6.017%
2026-06-12	13.5000	14.0000	13.1900	13.2000	-1.566%	383,163	-6.515%
2026-06-11	13.2100	13.4300	13.1808	13.4100	+1.900%	339,378	-7.979%
2026-06-10	12.7000	13.2500	12.6600	13.1600	+4.114%	330,157	-6.231%
2026-06-09	12.2500	12.6500	12.2500	12.6400	+4.636%	371,034	-2.373%
2026-06-08	12.0600	12.2050	12.0600	12.0800	+0.166%	211,613	+2.152%
2026-06-05	12.1000	12.2100	11.9850	12.0600	-0.083%	163,833	+2.322%
2026-06-04	11.9800	12.1100	11.9400	12.0700	+2.811%	274,141	+2.237%
2026-06-03	11.9000	11.9400	11.6900	11.7400	-2.167%	222,854	+5.111%
2026-06-02	12.1800	12.1800	11.9100	12.0000	-1.478%	264,591	+2.833%
2026-06-01	11.8500	12.1900	11.8500	12.1800	+2.439%	298,961	+1.314%
2026-05-29	12.0300	12.0700	11.8800	11.8900	-1.246%	293,226	+3.785%
2026-05-28	11.9200	12.1364	11.9200	12.0400	+0.585%	218,854	+2.492%
2026-05-27	11.8500	12.0500	11.7000	11.9700	+1.527%	313,203	+3.091%
2026-05-26	11.6600	11.8550	11.6600	11.7900	+1.202%	236,643	+4.665%
2026-05-22	11.7100	11.8100	11.6250	11.6500	-0.342%	207,577	+5.923%
2026-05-21	11.5500	11.7550	11.3600	11.6900	+0.171%	256,907	+5.560%
2026-05-20	11.6200	11.7900	11.4000	11.6700	-0.596%	289,508	+5.741%
2026-05-19	11.7500	11.8750	11.6650	11.7400	-0.508%	318,481	+5.111%
2026-05-18	11.6900	11.8450	11.6900	11.8000	+1.637%	267,663	+4.576%
2026-05-15	11.6800	11.7500	11.5200	11.6100	-0.854%	239,286	+6.288%
2026-05-14	11.6700	11.7700	11.5600	11.7100	+1.649%	279,366	+5.380%
2026-05-13	11.4500	11.5300	11.3000	11.5200	+0.436%	333,321	+7.118%
2026-05-12	11.8100	11.8100	11.4300	11.4700	-0.693%	351,454	+7.585%
2026-05-11	11.2100	11.7200	11.2100	11.5500	-0.688%	352,150	+6.840%
2026-05-08	11.3900	11.6650	11.2800	11.6300	+2.377%	342,150	+6.105%
2026-05-07	11.4600	11.6650	11.2700	11.3600	-0.088%	512,708	+8.627%
2026-05-06	11.8400	12.1000	11.1600	11.3700	-8.821%	860,869	+8.531%
2026-05-05	12.1800	12.5150	12.1350	12.4700	+2.129%	252,993	-1.043%
2026-05-04	12.3300	12.4200	12.0200	12.2100	-1.770%	231,896	+1.065%
2026-05-01	12.5200	12.5650	12.2600	12.4300	-0.480%	291,365	-0.724%
2026-04-30	12.3800	12.4900	12.1450	12.4900	0.000%	323,656	-1.201%
2026-04-29	12.1900	12.5300	12.1100	12.4900	+2.461%	667,378	-1.201%
2026-04-28	12.3600	12.3800	12.1800	12.1900	-1.296%	231,913	+1.231%
2026-04-27	12.2500	12.5000	12.2500	12.3500	+0.325%	200,325	-0.081%
2026-04-24	12.1600	12.3200	12.0950	12.3100	+0.572%	297,074	+0.244%
2026-04-23	11.9400	12.2450	11.9400	12.2400	+2.513%	280,598	+0.817%
2026-04-22	11.9200	11.9850	11.8700	11.9400	+1.015%	233,850	+3.350%
2026-04-21	11.8700	11.9900	11.7900	11.8200	+0.085%	212,526	+4.399%
2026-04-20	11.9600	12.0200	11.8100	11.8100	-1.583%	200,282	+4.488%
2026-04-17	11.9200	12.1200	11.9000	12.0000	+2.215%	197,029	+2.833%
2026-04-16	11.7300	11.7800	11.6500	11.7400	-0.424%	305,537	+5.111%
2026-04-15	11.6700	11.8900	11.6300	11.7900	+0.597%	272,784	+4.665%
2026-04-14	11.6800	11.8600	11.6800	11.7200	+0.428%	297,384	+5.290%
2026-04-13	11.5300	11.6900	11.4300	11.6700	+0.517%	246,578	+5.741%
2026-04-10	11.6100	11.8400	11.5100	11.6100	-0.939%	248,017	+6.288%
2026-04-09	11.5500	11.7400	11.5100	11.7200	+0.601%	289,239	+5.290%
2026-04-08	11.7200	11.7500	11.5400	11.6500	+3.097%	595,133	+5.923%
2026-04-07	11.1300	11.3900	11.1050	11.3000	+1.436%	375,189	+9.204%
2026-04-06	10.9700	11.1900	10.9300	11.1400	+0.906%	320,879	+10.772%
2026-04-02	10.7600	11.0800	10.7200	11.0400	+0.364%	350,151	+11.775%
2026-04-01	10.9900	11.1100	10.9200	11.0000	+0.825%	409,462	+12.182%
2026-03-31	10.9300	10.9800	10.7500	10.9100	+1.394%	400,766	+13.107%
2026-03-30	10.8100	10.8500	10.6550	10.7600	+0.093%	342,058	+14.684%
2026-03-27	11.0000	11.0300	10.7300	10.7500	-3.066%	237,415	+14.791%
2026-03-26	11.2100	11.3000	11.0100	11.0900	-1.510%	237,112	+11.271%
2026-03-25	11.3700	11.4300	11.1301	11.2600	-0.266%	248,951	+9.591%
2026-03-24	11.2000	11.3200	11.1650	11.2900	+0.266%	229,292	+9.300%
2026-03-23	11.2300	11.4500	11.0200	11.2600	+3.114%	340,623	+9.591%
2026-03-20	11.1200	11.2400	10.8200	10.9200	-1.355%	578,649	+13.004%
2026-03-19	10.7200	11.1900	10.7200	11.0700	+2.690%	351,720	+11.472%
2026-03-18	10.8400	10.9150	10.7000	10.7800	-2.443%	431,833	+14.471%
2026-03-17	11.1800	11.3250	11.0200	11.0500	-0.897%	315,920	+11.674%
2026-03-16	11.4400	11.4400	11.1200	11.1500	-1.240%	310,275	+10.673%
2026-03-13	11.3450	11.5000	11.2300	11.2900	-0.265%	342,653	+9.300%
2026-03-12	11.2200	11.4500	11.1901	11.3200	-0.527%	548,903	+9.011%
2026-03-11	11.2900	11.4600	11.2600	11.3800	-0.611%	446,054	+8.436%
2026-03-10	11.3600	11.6500	11.2800	11.4500	-0.261%	560,364	+7.773%
2026-03-09	11.4400	11.5575	11.0850	11.4800	-1.880%	645,597	+7.491%
2026-03-06	11.8800	12.0400	11.6900	11.7000	-4.020%	646,882	+5.470%
2026-03-05	13.0000	13.0600	12.1900	12.1900	-6.662%	880,105	+1.231%
2026-03-04	13.0000	13.3100	12.3400	13.0600	+17.977%	1,460,754	-5.513%
2026-03-03	10.8200	11.1300	10.7300	11.0700	-0.090%	404,782	+11.472%
2026-03-02	11.1100	11.2900	10.9800	11.0800	-2.465%	527,525	+11.372%
2026-02-27	10.9300	11.3900	10.8900	11.3600	+2.250%	546,996	+8.627%
2026-02-26	11.0400	11.2400	10.9800	11.1100	+1.369%	793,310	+11.071%
2026-02-25	10.9400	10.9900	10.6910	10.9600	+0.921%	241,881	+12.591%
2026-02-24	10.9600	11.1100	10.8300	10.8600	-0.822%	261,662	+13.628%
2026-02-23	11.3400	11.3500	10.7600	10.9500	-3.947%	335,527	+12.694%
2026-02-20	11.3100	11.4550	11.2100	11.4000	+0.885%	327,849	+8.246%
2026-02-19	11.1500	11.3250	11.0250	11.3000	+0.803%	405,140	+9.204%
2026-02-18	10.9100	11.2600	10.9100	11.2100	+2.562%	331,634	+10.080%
2026-02-17	10.8500	10.9700	10.8150	10.9300	+0.923%	253,031	+12.900%
2026-02-13	10.8100	10.8850	10.7000	10.8300	+0.185%	263,845	+13.943%
2026-02-12	11.1200	11.1300	10.7200	10.8100	-2.613%	273,931	+14.154%
2026-02-11	11.4200	11.4800	11.0200	11.1000	-2.030%	302,307	+11.171%
2026-02-10	11.3100	11.4300	11.3000	11.3300	+0.622%	290,360	+8.914%
2026-02-09	11.3000	11.3600	11.2000	11.2600	-0.177%	287,013	+9.591%
2026-02-06	11.1800	11.3650	11.1800	11.2800	+0.985%	387,803	+9.397%
2026-02-05	11.1900	11.2400	11.0850	11.1700	-0.623%	368,365	+10.474%
2026-02-04	11.2600	11.4600	11.1250	11.2400	+1.353%	315,780	+9.786%
2026-02-03	11.1000	11.3600	10.9300	11.0900	-2.719%	408,690	+11.271%
2026-02-02	11.3200	11.5400	11.3000	11.4000	+0.796%	324,848	+8.246%
2026-01-30	11.1600	11.3350	11.0700	11.3100	+0.177%	335,881	+9.107%
2026-01-29	11.2200	11.3300	11.0973	11.2900	+1.438%	268,605	+9.300%
2026-01-28	11.2600	11.4100	11.0950	11.1300	-0.625%	267,471	+10.872%
2026-01-27	11.2100	11.2300	11.0600	11.2000	-0.356%	1,238,960	+10.179%
2026-01-26	11.2600	11.3600	11.1800	11.2400	-0.443%	173,696	+9.786%
2026-01-23	11.3600	11.4400	11.2300	11.2900	-1.311%	242,087	+9.300%
2026-01-22	11.4500	11.6100	11.4000	11.4400	0.000%	353,000	+7.867%
2026-01-21	11.2200	11.4500	11.1700	11.4400	+2.693%	401,408	+7.867%
2026-01-20	11.3800	11.4400	11.0550	11.1400	-3.466%	327,361	+10.772%
2026-01-16	11.7100	11.7100	11.4400	11.5400	-0.859%	276,549	+6.932%
2026-01-15	11.4300	11.7050	11.3990	11.6400	+1.748%	311,968	+6.014%
2026-01-14	11.4000	11.5450	11.3100	11.4400	+0.971%	307,782	+7.867%
2026-01-13	11.4800	11.4800	11.2900	11.3300	-1.564%	258,020	+8.914%
2026-01-12	11.4500	11.5150	11.3700	11.5100	-0.087%	331,940	+7.211%
2026-01-09	11.7800	11.8650	11.5100	11.5200	-1.706%	348,687	+7.118%
2026-01-08	11.4900	11.8100	11.4900	11.7200	+1.648%	385,546	+5.290%
2026-01-07	11.5100	11.6400	11.3101	11.5300	-0.173%	529,873	+7.025%
2026-01-06	11.4000	11.5900	11.3500	11.5500	+0.873%	398,343	+6.840%
2026-01-05	11.3100	11.6100	11.2700	11.4500	+0.704%	387,169	+7.773%
2026-01-02	11.3800	11.4650	11.2650	11.3700	-0.351%	546,237	+8.531%
2025-12-31	11.5100	11.5300	11.2900	11.4100	-0.696%	362,705	+8.151%
2025-12-30	11.5200	11.6000	11.4500	11.4900	-1.034%	313,564	+7.398%
2025-12-29	11.6100	11.7050	11.4900	11.6100	-0.769%	394,968	+6.288%
2025-12-26	11.4700	11.7150	11.4200	11.7000	+1.916%	417,440	+5.470%
2025-12-24	11.5000	11.5900	11.4200	11.4800	-0.692%	259,564	+7.491%
2025-12-23	11.1600	11.5950	11.1190	11.5600	+3.491%	608,643	+6.747%
2025-12-22	11.1500	11.2900	11.1450	11.1700	+0.090%	400,989	+10.474%
2025-12-19	11.1300	11.2100	11.0500	11.1600	+0.722%	1,018,470	+10.573%
2025-12-18	11.0900	11.1650	10.9550	11.0800	+0.544%	459,927	+11.372%
2025-12-17	10.9600	11.0600	10.8000	11.0200	-0.181%	526,500	+11.978%
2025-12-16	11.1000	11.2800	10.9100	11.0400	-1.954%	513,168	+11.775%
2025-12-15	11.1100	11.3700	11.0500	11.2600	-0.354%	914,101	+9.591%
2025-12-12	11.0800	11.3100	11.0200	11.3000	+2.727%	521,605	+9.204%
2025-12-11	10.8100	11.0350	10.8000	11.0000	+2.230%	367,572	+12.182%
2025-12-10	10.6100	10.9000	10.6100	10.7600	+1.701%	346,512	+14.684%
2025-12-09	10.3400	10.6300	10.3400	10.5800	+2.124%	271,943	+16.635%
2025-12-08	10.5400	10.5400	10.3200	10.3600	-1.051%	360,146	+19.112%
2025-12-05	10.6000	10.6400	10.3750	10.4700	+0.576%	325,292	+17.861%
2025-12-04	10.4800	10.5000	10.3650	10.4100	-1.700%	322,611	+18.540%
2025-12-03	10.4600	10.7200	10.4200	10.5900	+2.220%	302,765	+16.525%
2025-12-02	10.3800	10.4300	10.3000	10.3600	+0.290%	1,043,144	+19.112%
2025-12-01	10.2200	10.4100	10.0900	10.3300	+0.879%	398,780	+19.458%
2025-11-28	10.0900	10.3000	10.0900	10.2400	+0.294%	217,032	+20.508%
2025-11-26	10.0200	10.3600	10.0200	10.2100	+0.989%	402,075	+20.862%
2025-11-25	9.7100	10.1350	9.7100	10.1100	+3.163%	578,259	+22.057%
2025-11-24	9.9500	9.9500	9.7400	9.8000	-2.098%	437,836	+25.918%
2025-11-21	9.7300	10.0400	9.6000	10.0100	+3.838%	306,443	+23.277%
2025-11-20	9.7000	9.7900	9.5500	9.6400	+0.312%	224,164	+28.008%
2025-11-19	9.8300	9.8300	9.6100	9.6100	-1.839%	321,365	+28.408%
2025-11-18	9.9100	9.9600	9.7250	9.7900	-1.011%	240,970	+26.047%
2025-11-17	10.2700	10.2700	9.8550	9.8900	-3.700%	304,661	+24.772%
2025-11-14	10.2400	10.2900	10.1000	10.2700	-0.291%	282,212	+20.156%
2025-11-13	10.2900	10.3600	10.2300	10.3000	-0.097%	229,301	+19.806%
2025-11-12	10.2900	10.3582	10.2800	10.3100	+0.389%	247,301	+19.690%
2025-11-11	10.3900	10.4031	10.2450	10.2700	-1.345%	272,680	+20.156%
2025-11-10	10.2100	10.4900	10.1975	10.4100	+2.259%	317,418	+18.540%
2025-11-07	10.1400	10.3200	10.0550	10.1800	+0.394%	383,274	+21.218%
2025-11-06	10.2000	10.3500	10.0600	10.1400	0.000%	461,078	+21.696%
2025-11-05	10.1500	10.4100	9.8600	10.1400	+2.115%	484,276	+21.696%
2025-11-04	9.9000	10.0855	9.9000	9.9300	-0.601%	452,534	+24.270%
2025-11-03	10.1200	10.1950	9.9300	9.9900	-1.963%	360,735	+23.524%
2025-10-31	9.9400	10.2000	9.8200	10.1900	+2.207%	438,988	+21.099%
2025-10-30	9.9900	10.2400	9.9300	9.9700	-1.091%	259,547	+23.771%
2025-10-29	10.1600	10.2450	10.0400	10.0800	-1.466%	327,565	+22.421%
2025-10-28	10.2400	10.2800	10.1500	10.2300	-0.583%	262,735	+20.626%
2025-10-27	10.4900	10.4900	10.2400	10.2900	-1.813%	186,011	+19.922%
2025-10-24	10.5600	10.5800	10.4500	10.4800	-0.475%	197,566	+17.748%
2025-10-23	10.5400	10.5600	10.4400	10.5300	+0.669%	174,184	+17.189%
2025-10-22	10.4600	10.5550	10.4400	10.4600	+0.192%	229,125	+17.973%
2025-10-21	10.3500	10.5100	10.3200	10.4400	+0.481%	202,348	+18.199%
2025-10-20	10.3200	10.4400	10.2700	10.3900	+1.070%	204,894	+18.768%
2025-10-17	10.4100	10.5100	10.2500	10.2800	-1.344%	190,312	+20.039%
2025-10-16	10.3100	10.4600	10.2400	10.4200	+0.871%	277,414	+18.426%
2025-10-15	10.4900	10.6100	10.3200	10.3300	-1.525%	253,472	+19.458%
2025-10-14	10.3700	10.5850	10.3700	10.4900	-0.095%	279,909	+17.636%
2025-10-13	10.1900	10.5100	10.1900	10.5000	+3.143%	621,713	+17.524%
2025-10-10	10.4000	10.4700	10.1300	10.1800	-2.021%	314,559	+21.218%
2025-10-09	10.4700	10.4700	10.2300	10.3900	-0.574%	682,568	+18.768%
2025-10-08	10.5300	10.6000	10.3700	10.4500	-0.476%	421,876	+18.086%
2025-10-07	10.9200	10.9200	10.4100	10.5000	-3.934%	455,027	+17.524%
2025-10-06	11.1400	11.1700	10.9000	10.9300	-1.709%	258,905	+12.900%
2025-10-03	11.0900	11.2099	11.0800	11.1200	+0.816%	215,882	+10.971%
2025-10-02	10.9100	11.0400	10.8650	11.0300	+0.823%	255,519	+11.877%
2025-10-01	11.0500	11.1100	10.9150	10.9400	-1.174%	246,261	+12.797%
2025-09-30	11.2600	11.2950	10.9100	11.0700	-2.208%	287,672	+11.472%
2025-09-29	11.3900	11.4530	11.2600	11.3200	-0.440%	199,795	+9.011%
2025-09-26	11.2300	11.4600	11.2300	11.3700	+1.518%	227,731	+8.531%
2025-09-25	11.2200	11.2400	11.1600	11.2000	-0.356%	264,959	+10.179%
2025-09-24	11.2100	11.3400	11.1500	11.2400	+0.089%	167,405	+9.786%
2025-09-23	11.1000	11.2600	11.1000	11.2300	+0.898%	232,213	+9.884%
2025-09-22	11.1200	11.1600	11.0100	11.1300	+0.633%	291,329	+10.872%
2025-09-19	11.1700	11.1810	11.0500	11.0600	-0.718%	506,394	+11.573%
2025-09-18	11.0100	11.1800	10.9600	11.1400	+1.365%	251,362	+10.772%
2025-09-17	10.9900	11.1600	10.9300	10.9900	+0.641%	278,893	+12.284%
2025-09-16	11.2200	11.2200	10.8850	10.9200	-2.238%	231,696	+13.004%
2025-09-15	11.2000	11.2450	11.0100	11.1700	+0.359%	271,382	+10.474%
2025-09-12	11.3000	11.3000	11.1000	11.1300	-2.368%	196,634	+10.872%
2025-09-11	11.1200	11.4050	11.0800	11.4000	+2.795%	398,288	+8.246%
2025-09-10	11.0100	11.1250	10.9850	11.0900	-0.090%	216,970	+11.271%
2025-09-09	11.2100	11.2789	11.0435	11.1000	-1.421%	199,071	+11.171%
2025-09-08	11.5300	11.5300	11.2600	11.2600	-1.831%	235,717	+9.591%
2025-09-05	11.4900	11.6300	11.3000	11.4700	-0.174%	245,208	+7.585%
2025-09-04	11.2100	11.5050	11.1700	11.4900	+3.235%	464,421	+7.398%
2025-09-03	11.3600	11.4400	11.0900	11.1300	-2.368%	611,276	+10.872%
2025-09-02	11.5100	11.5100	11.2350	11.4000	-1.639%	312,613	+8.246%
2025-08-29	11.4200	11.6200	11.4200	11.5900	+0.260%	299,330	+6.471%
2025-08-28	11.7500	11.8100	11.4500	11.5600	+0.087%	313,239	+6.747%
2025-08-27	11.4800	11.5900	11.4700	11.5500	+0.610%	274,174	+6.840%
2025-08-26	11.4200	11.5700	11.3900	11.4800	0.000%	417,762	+7.491%
2025-08-25	11.6000	11.6550	11.4800	11.4800	-1.205%	256,113	+7.491%
2025-08-22	11.3600	11.7950	11.3204	11.6200	+2.650%	441,010	+6.196%
2025-08-21	11.1300	11.3450	11.1200	11.3200	+1.071%	222,810	+9.011%
2025-08-20	11.0900	11.2600	10.9800	11.2000	+1.266%	831,718	+10.179%
2025-08-19	11.2200	11.2500	11.0300	11.0600	-1.162%	266,197	+11.573%
2025-08-18	11.2100	11.3650	11.1250	11.1900	+0.089%	270,174	+10.277%
2025-08-15	11.1700	11.2150	11.0000	11.1800	+0.269%	295,393	+10.376%
2025-08-14	11.3100	11.3500	11.1100	11.1500	-2.364%	232,873	+10.673%
2025-08-13	11.3300	11.4900	11.2900	11.4200	+1.241%	243,646	+8.056%
2025-08-12	11.1900	11.3400	11.1100	11.2800	+1.713%	591,320	+9.397%
2025-08-11	11.0500	11.2200	11.0000	11.0900	+0.635%	257,994	+11.271%
2025-08-08	11.1100	11.2200	10.9800	11.0200	-0.721%	542,849	+11.978%
2025-08-07	10.5600	11.1800	10.3900	11.1000	+5.714%	923,717	+11.171%
2025-08-06	11.4500	11.6300	10.1000	10.5000	-15.254%	1,431,374	+17.524%
2025-08-05	12.3600	12.4100	12.0550	12.3900	+0.568%	353,402	-0.404%
2025-08-04	12.5100	12.6500	12.2000	12.3200	-1.282%	296,789	+0.162%
2025-08-01	12.6900	12.6950	12.3700	12.4800	-2.955%	292,447	-1.122%
2025-07-31	12.8700	12.9767	12.7200	12.8600	-1.001%	332,748	-4.044%
2025-07-30	13.0000	13.2747	12.8600	12.9900	+0.077%	465,053	-5.004%
2025-07-29	12.9700	12.9800	12.7800	12.9800	+1.248%	315,534	-4.931%
2025-07-28	12.7300	12.9900	12.6300	12.8200	+0.628%	289,489	-3.744%
2025-07-25	12.4800	12.7600	12.4000	12.7400	+2.494%	264,848	-3.140%
2025-07-24	12.6900	12.7400	12.4000	12.4300	-2.203%	250,101	-0.724%
2025-07-23	12.7600	12.8400	12.5800	12.7100	-0.470%	248,488	-2.911%
2025-07-22	12.6500	12.9200	12.6200	12.7700	+1.028%	358,307	-3.367%
2025-07-21	12.2400	12.9063	12.1600	12.6400	+3.692%	799,789	-2.373%
2025-07-18	12.2400	12.2700	12.1050	12.1900	-0.652%	288,888	+1.231%
2025-07-17	12.0900	12.3900	12.0900	12.2700	+1.910%	227,743	+0.570%
2025-07-16	12.1300	12.2150	12.0300	12.0400	-0.660%	217,709	+2.492%
2025-07-15	12.2700	12.3400	12.0250	12.1200	-1.142%	265,128	+1.815%
2025-07-14	12.1100	12.2600	12.1100	12.2600	+0.822%	185,065	+0.653%
2025-07-11	12.3500	12.3536	12.1100	12.1600	-2.172%	225,928	+1.480%
2025-07-10	12.2500	12.4800	12.2300	12.4300	+1.552%	218,425	-0.724%
2025-07-09	12.1800	12.2400	12.0850	12.2400	+0.658%	125,817	+0.817%
2025-07-08	12.1400	12.2650	12.0450	12.1600	+0.579%	232,675	+1.480%
2025-07-07	12.1100	12.2500	12.0292	12.0900	-0.248%	195,905	+2.068%
2025-07-03	12.0200	12.1430	12.0200	12.1200	+0.748%	79,128	+1.815%
2025-07-02	11.9900	12.0300	11.8700	12.0300	+0.083%	206,109	+2.577%
2025-07-01	11.7300	12.1300	11.7300	12.0200	+2.124%	245,637	+2.662%
2025-06-30	11.9200	11.9300	11.7100	11.7700	-1.092%	230,412	+4.843%
2025-06-27	11.8300	11.9250	11.7700	11.9000	+0.592%	430,674	+3.697%
2025-06-26	11.7100	11.8500	11.5500	11.8300	+1.632%	325,467	+4.311%
2025-06-25	11.7500	11.7700	11.6350	11.6400	-0.767%	147,774	+6.014%
2025-06-24	11.6200	11.7450	11.6000	11.7300	+2.000%	256,443	+5.200%
2025-06-23	11.2800	11.5000	11.2150	11.5000	+1.950%	275,867	+7.304%
2025-06-20	11.3500	11.3950	11.2250	11.2800	+0.089%	413,691	+9.397%
2025-06-18	11.1900	11.3400	11.1900	11.2700	+0.535%	219,187	+9.494%
2025-06-17	11.1100	11.2608	11.0100	11.2100	-0.267%	291,109	+10.080%
2025-06-16	11.3600	11.3900	11.2100	11.2400	-0.089%	258,783	+9.786%
2025-06-13	11.5300	11.6100	11.2350	11.2500	-3.846%	234,126	+9.689%
2025-06-12	11.5600	11.7200	11.3400	11.7000	+0.688%	236,744	+5.470%
2025-06-11	11.6400	11.7650	11.5882	11.6200	-0.343%	322,140	+6.196%
2025-06-10	11.4500	11.6800	11.4500	11.6600	+1.923%	242,630	+5.832%
2025-06-09	11.3500	11.4600	11.3000	11.4400	+1.418%	238,303	+7.867%
2025-06-06	11.1700	11.2990	11.0300	11.2800	+1.439%	216,976	+9.397%
2025-06-05	11.1700	11.2400	11.0250	11.1200	-0.980%	328,834	+10.971%
2025-06-04	11.2500	11.3200	11.2150	11.2300	-0.443%	163,760	+9.884%
2025-06-03	11.2100	11.3300	11.1750	11.2800	+0.356%	241,076	+9.397%
2025-06-02	11.1700	11.2700	11.0200	11.2400	+0.178%	308,294	+9.786%
2025-05-30	11.2300	11.3200	11.1800	11.2200	-0.267%	274,405	+9.982%
2025-05-29	11.3000	11.3000	11.1450	11.2500	+0.267%	183,908	+9.689%
2025-05-28	11.2700	11.3700	11.1400	11.2200	-0.708%	210,760	+9.982%
2025-05-27	11.3200	11.3400	11.2500	11.3000	+0.713%	275,750	+9.204%
2025-05-23	11.1000	11.2300	11.0850	11.2200	+0.179%	197,699	+9.982%
2025-05-22	11.2800	11.2800	11.1200	11.2000	-0.885%	206,589	+10.179%
2025-05-21	11.2500	11.3500	11.1999	11.3000	-0.353%	278,070	+9.204%
2025-05-20	11.3500	11.3700	11.2500	11.3400	-1.047%	218,610	+8.818%
2025-05-19	11.5200	11.6400	11.4250	11.4600	-2.135%	239,184	+7.679%
2025-05-16	11.6600	11.8000	11.6350	11.7100	-0.847%	296,164	+5.380%
2025-05-15	11.7000	11.8100	11.6000	11.8100	+0.768%	284,301	+4.488%
2025-05-14	11.8100	11.8150	11.6700	11.7200	-0.930%	267,016	+5.290%
2025-05-13	11.7600	11.8900	11.6400	11.8300	+1.284%	396,094	+4.311%
2025-05-12	11.8300	11.9100	11.6300	11.6800	+2.456%	333,446	+5.651%
2025-05-09	11.3600	11.4500	11.2850	11.4000	+0.176%	267,015	+8.246%
2025-05-08	11.6000	11.6900	11.3650	11.3800	-1.642%	437,417	+8.436%
2025-05-07	11.3100	11.6300	11.3000	11.5700	+2.753%	743,620	+6.655%
2025-05-06	11.5000	11.7600	10.9700	11.2600	+4.744%	775,741	+9.591%
2025-05-05	10.5400	10.7800	10.5400	10.7500	+0.939%	521,178	+14.791%
2025-05-02	10.5200	10.6500	10.4450	10.6500	+1.332%	412,231	+15.869%
2025-05-01	10.4100	10.5150	10.2500	10.5100	+2.039%	542,654	+17.412%
2025-04-30	10.5700	10.9200	10.1600	10.3000	-7.124%	954,686	+19.806%
2025-04-29	11.0500	11.1450	11.0100	11.0900	-0.180%	216,947	+11.271%
2025-04-28	11.0800	11.1300	10.9300	11.1100	+0.180%	351,115	+11.071%
2025-04-25	11.1600	11.2300	10.9900	11.0900	-1.422%	320,305	+11.271%
2025-04-24	11.1800	11.2700	11.0900	11.2500	+0.716%	470,520	+9.689%
2025-04-23	11.4600	11.5600	11.0800	11.1700	-1.150%	512,346	+10.474%
2025-04-22	11.1600	11.3150	11.0450	11.3000	+2.634%	507,215	+9.204%
2025-04-21	11.0300	11.0900	10.8850	11.0100	-0.362%	327,105	+12.080%
2025-04-17	11.1600	11.3100	11.0100	11.0500	-1.339%	345,406	+11.674%
2025-04-16	11.2300	11.3000	11.1000	11.2000	-0.533%	343,009	+10.179%
2025-04-15	11.0000	11.2800	10.9415	11.2600	+2.085%	380,774	+9.591%
2025-04-14	11.0100	11.0750	10.7900	11.0300	+0.639%	574,587	+11.877%
2025-04-11	10.6500	10.9800	10.6500	10.9600	+2.048%	653,529	+12.591%
2025-04-10	10.5200	10.8500	10.4950	10.7400	+0.374%	927,193	+14.898%
2025-04-09	9.9000	10.8900	9.9000	10.7000	+7.214%	863,328	+15.327%
2025-04-08	10.0500	10.2800	9.8000	9.9800	+1.733%	1,052,812	+23.647%
2025-04-07	9.2200	10.0000	9.1700	9.8100	+2.508%	995,497	+25.790%
2025-04-04	9.3000	9.6500	9.0150	9.5700	-1.238%	1,115,959	+28.945%
2025-04-03	9.7900	9.8700	9.5600	9.6900	-5.186%	391,102	+27.348%
2025-04-02	9.9000	10.2350	9.9000	10.2200	+2.200%	255,713	+20.744%
2025-04-01	9.9400	10.0050	9.8400	10.0000	+0.806%	305,081	+23.400%
2025-03-31	9.8000	9.9800	9.7250	9.9200	-0.502%	366,103	+24.395%
2025-03-28	10.2100	10.2300	9.9000	9.9700	-2.637%	266,794	+23.771%
2025-03-27	10.2200	10.2600	10.1550	10.2400	+0.196%	251,268	+20.508%
2025-03-26	10.1600	10.2300	10.1200	10.2200	+0.988%	215,116	+20.744%
2025-03-25	10.1400	10.2100	10.0950	10.1200	-0.492%	230,710	+21.937%
2025-03-24	10.0300	10.2100	10.0000	10.1700	+2.520%	215,398	+21.337%
2025-03-21	9.9000	9.9500	9.7500	9.9200	-1.097%	600,993	+24.395%
2025-03-20	9.9900	10.2300	9.9900	10.0300	-0.595%	434,551	+23.031%
2025-03-19	9.9100	10.1400	9.8450	10.0900	+1.816%	299,322	+22.299%
2025-03-18	9.8200	9.9750	9.7500	9.9100	+0.916%	492,816	+24.521%
2025-03-17	9.7900	9.9600	9.7500	9.8200	0.000%	262,769	+25.662%
2025-03-14	9.7500	9.8800	9.6600	9.8200	+2.185%	241,286	+25.662%
2025-03-13	9.9600	9.9700	9.6100	9.6100	-3.223%	374,227	+28.408%
2025-03-12	9.9900	10.0540	9.7550	9.9300	-0.101%	352,611	+24.270%
2025-03-11	10.0000	10.0600	9.8500	9.9400	-0.600%	376,358	+24.145%
2025-03-10	10.0000	10.0900	9.8909	10.0000	-1.381%	461,907	+23.400%
2025-03-07	10.1700	10.2600	9.8800	10.1400	-0.295%	394,440	+21.696%
2025-03-06	10.2700	10.3950	10.1600	10.1700	-2.493%	408,384	+21.337%
2025-03-05	10.3700	10.5170	10.3100	10.4300	+0.870%	685,296	+18.313%
2025-03-04	10.4800	10.5150	10.2750	10.3400	-3.002%	396,965	+19.342%
2025-03-03	10.6400	10.9650	10.5950	10.6600	-1.021%	419,679	+15.760%
2025-02-28	11.1900	11.3900	10.1300	10.7700	-8.027%	763,364	+14.578%
2025-02-27	11.7800	11.8300	11.6750	11.7100	-1.265%	248,381	+5.380%
2025-02-26	11.7800	12.0000	11.7800	11.8600	+0.423%	184,915	+4.047%
2025-02-25	11.9000	11.9600	11.7015	11.8100	-0.923%	211,240	+4.488%
2025-02-24	12.0900	12.0900	11.7700	11.9200	-0.832%	378,024	+3.523%
2025-02-21	12.5500	12.6150	11.9800	12.0200	-3.609%	402,363	+2.662%
2025-02-20	12.2600	12.5250	12.1900	12.4700	+0.972%	233,481	-1.043%
2025-02-19	12.2900	12.3500	12.1100	12.3500	-0.644%	399,104	-0.081%
2025-02-18	12.3500	12.4800	12.2300	12.4300	+1.718%	549,289	-0.724%
2025-02-14	12.1400	12.3100	12.0500	12.2200	+1.243%	411,579	+0.982%
2025-02-13	11.8600	12.1650	11.7824	12.0700	+2.899%	368,209	+2.237%
2025-02-12	11.6500	11.8350	11.5900	11.7300	-0.761%	357,845	+5.200%
2025-02-11	11.5300	11.9050	11.5200	11.8200	+1.721%	266,159	+4.399%
2025-02-10	11.7100	11.7100	11.5550	11.6200	+0.086%	165,416	+6.196%
2025-02-07	12.0100	12.0100	11.5800	11.6100	-3.088%	276,495	+6.288%
2025-02-06	11.5800	11.9900	11.5750	11.9800	+4.083%	344,978	+3.005%
2025-02-05	11.6300	11.6500	11.4400	11.5100	-0.433%	270,763	+7.211%

.dark-mode .hlJlX3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hlJlX3{ color: #333333; background-color: white; border: 2px solid #333333; }ACELAccel Entertainment, Inc.stock NYSE

ACEL
Accel Entertainment, Inc.
stock NYSE