Dark

ACEL
Accel Entertainment, Inc.
stock NYSE

At Close

Sep 25, 2026 3:59:56 PM EDT

11.09USD+0.408%(+0.05)269,970

8.94Bid 13.37Ask 4.43Spread

Pre-market

Sep 23, 2026 8:25:30 AM EDT

11.20USD+1.449%(+0.16)0

After-hours

Sep 25, 2026 4:10:30 PM EDT

11.07USD-0.135%(-0.02)1

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	11.0400	11.1000	10.8900	11.0900	+0.453%	269,970	0.000%
2026-09-24	11.0000	11.1100	10.7450	11.0400	-0.361%	405,545	+0.453%
2026-09-23	11.1600	11.1650	11.0650	11.0800	-0.983%	375,476	+0.090%
2026-09-22	11.3700	11.4700	11.1700	11.1900	+0.811%	317,577	-0.894%
2026-09-21	11.3600	11.3600	11.0900	11.1000	-1.508%	345,298	-0.090%
2026-09-18	11.4200	11.4300	11.1900	11.2700	-1.572%	626,990	-1.597%
2026-09-17	11.5900	11.5900	11.4500	11.4500	-0.521%	233,458	-3.144%
2026-09-16	11.4700	11.6699	11.4700	11.5100	-0.346%	298,248	-3.649%
2026-09-15	11.5600	11.6600	11.4250	11.5500	+0.173%	290,894	-3.983%
2026-09-14	11.6000	11.7100	11.5200	11.5300	-0.603%	295,510	-3.816%
2026-09-11	11.6500	11.6600	11.5500	11.6000	+0.607%	294,167	-4.397%
2026-09-10	11.6800	11.7200	11.5000	11.5300	-1.369%	265,032	-3.816%
2026-09-09	11.6100	11.7100	11.5500	11.6900	-0.085%	265,304	-5.133%
2026-09-08	11.7300	11.8200	11.6800	11.7000	-1.515%	227,208	-5.214%
2026-09-04	11.7200	11.9199	11.6800	11.8800	+0.678%	260,411	-6.650%
2026-09-03	11.7600	11.8600	11.6400	11.8000	+1.375%	244,926	-6.017%
2026-09-02	11.6600	11.8400	11.6300	11.6400	+0.518%	312,438	-4.725%
2026-09-01	11.6200	11.6500	11.4700	11.5800	-0.515%	259,385	-4.231%
2026-08-31	11.8100	11.9150	11.6200	11.6400	-1.938%	249,912	-4.725%
2026-08-28	11.7600	11.9450	11.6900	11.8700	+1.453%	268,820	-6.571%
2026-08-27	11.7500	11.7500	11.6250	11.7000	-0.931%	221,118	-5.214%
2026-08-26	11.8600	11.9850	11.8000	11.8100	-0.756%	255,236	-6.097%
2026-08-25	11.9800	12.0350	11.8100	11.9000	-0.585%	221,877	-6.807%
2026-08-24	12.0500	12.1900	11.9600	11.9700	-0.746%	272,280	-7.352%
2026-08-21	11.9600	12.0800	11.6200	12.0600	-0.331%	665,098	-8.043%
2026-08-20	11.8600	12.1700	11.8600	12.1000	+0.917%	223,871	-8.347%
2026-08-19	11.9800	12.1400	11.8850	11.9900	+0.419%	279,871	-7.506%
2026-08-18	12.2800	12.2800	11.9300	11.9400	-2.051%	211,382	-7.119%
2026-08-17	12.3700	12.3850	12.1400	12.1900	-1.852%	338,913	-9.024%
2026-08-14	12.4600	12.5250	12.3900	12.4200	+0.081%	271,644	-10.709%
2026-08-13	12.4700	12.5500	12.3400	12.4100	+0.567%	282,372	-10.637%
2026-08-12	12.2100	12.3500	12.1800	12.3400	+0.735%	266,586	-10.130%
2026-08-11	12.0800	12.3950	12.0700	12.2500	+1.660%	330,491	-9.469%
2026-08-10	12.4900	12.4900	11.9300	12.0500	-0.905%	308,063	-7.967%
2026-08-07	12.3500	12.3600	12.1300	12.1600	-1.058%	360,714	-8.799%
2026-08-06	12.6200	12.6700	12.1250	12.2900	-1.126%	308,334	-9.764%
2026-08-05	12.4400	12.8500	12.1000	12.4300	+2.220%	500,670	-10.780%
2026-08-04	11.9300	12.2900	11.9300	12.1600	+1.081%	281,869	-8.799%
2026-08-03	11.8800	12.1000	11.8075	12.0300	+0.083%	335,681	-7.814%
2026-07-31	12.0100	12.1100	11.8200	12.0200	+0.502%	253,531	-7.737%
2026-07-30	12.3400	12.3400	11.9600	11.9600	-3.001%	202,297	-7.274%
2026-07-29	12.2900	12.4464	12.2200	12.3300	-0.162%	262,507	-10.057%
2026-07-28	12.5200	12.5400	12.3300	12.3500	-0.323%	179,123	-10.202%
2026-07-27	12.2900	12.4400	12.1700	12.3900	+2.993%	171,893	-10.492%
2026-07-24	11.8700	12.2300	11.8700	12.0300	+0.501%	219,628	-7.814%
2026-07-23	11.7500	11.9800	11.7301	11.9700	+0.251%	269,203	-7.352%
2026-07-22	12.0400	12.0600	11.8700	11.9400	-1.647%	274,611	-7.119%
2026-07-21	12.2300	12.2300	12.0300	12.1400	-1.381%	263,219	-8.649%
2026-07-20	12.2700	12.4200	12.1400	12.3100	+1.317%	328,113	-9.911%
2026-07-17	12.4500	12.5000	12.1150	12.1500	-2.410%	226,013	-8.724%
2026-07-16	12.4400	13.0842	12.3450	12.4500	+1.137%	298,640	-10.924%
2026-07-15	12.3700	12.4800	12.2600	12.3100	-1.520%	265,841	-9.911%
2026-07-14	12.7300	12.7300	12.4050	12.5000	-1.730%	302,736	-11.280%
2026-07-13	12.5500	12.7500	12.5000	12.7200	+1.760%	337,107	-12.814%
2026-07-10	12.4800	12.6100	12.3900	12.5000	0.000%	321,892	-11.280%
2026-07-09	12.4700	12.5000	12.1700	12.5000	+0.482%	208,304	-11.280%
2026-07-08	12.4400	12.6100	12.4000	12.4400	+0.161%	261,933	-10.852%
2026-07-07	12.5100	12.5100	12.1850	12.4200	+0.323%	321,147	-10.709%
2026-07-06	12.7800	12.7850	12.3600	12.3800	-3.054%	270,493	-10.420%
2026-07-02	12.8200	12.8800	12.7200	12.7700	0.000%	201,337	-13.156%
2026-07-01	12.6600	12.8300	12.6600	12.7700	+1.269%	256,121	-13.156%
2026-06-30	12.8200	12.8600	12.5700	12.6100	-2.625%	280,730	-12.054%
2026-06-29	13.4300	13.4500	12.9500	12.9500	-2.632%	274,807	-14.363%
2026-06-26	13.1200	13.4700	13.1200	13.3000	+1.218%	1,409,876	-16.617%
2026-06-25	13.1400	13.3150	13.0700	13.1400	+0.613%	261,406	-15.601%
2026-06-24	13.0900	13.3200	13.0400	13.0600	+0.384%	297,661	-15.084%
2026-06-23	12.8600	13.0250	12.7800	13.0100	+1.720%	211,477	-14.758%
2026-06-22	12.9300	13.0700	12.7900	12.7900	-1.312%	307,927	-13.292%
2026-06-18	12.7900	13.0950	12.7900	12.9600	+1.647%	410,196	-14.429%
2026-06-17	13.0700	13.1500	12.6700	12.7500	-2.523%	282,119	-13.020%
2026-06-16	13.2600	13.4400	13.0550	13.0800	-0.381%	266,777	-15.214%
2026-06-15	12.8100	13.1300	12.8100	13.1300	-0.530%	510,019	-15.537%
2026-06-12	13.5000	14.0000	13.1900	13.2000	-1.566%	383,163	-15.985%
2026-06-11	13.2100	13.4300	13.1808	13.4100	+1.900%	339,378	-17.301%
2026-06-10	12.7000	13.2500	12.6600	13.1600	+4.114%	330,157	-15.729%
2026-06-09	12.2500	12.6500	12.2500	12.6400	+4.636%	371,034	-12.263%
2026-06-08	12.0600	12.2050	12.0600	12.0800	+0.166%	211,613	-8.195%
2026-06-05	12.1000	12.2100	11.9850	12.0600	-0.083%	163,833	-8.043%
2026-06-04	11.9800	12.1100	11.9400	12.0700	+2.811%	274,141	-8.119%
2026-06-03	11.9000	11.9400	11.6900	11.7400	-2.167%	222,854	-5.537%
2026-06-02	12.1800	12.1800	11.9100	12.0000	-1.478%	264,591	-7.583%
2026-06-01	11.8500	12.1900	11.8500	12.1800	+2.439%	298,961	-8.949%
2026-05-29	12.0300	12.0700	11.8800	11.8900	-1.246%	293,226	-6.728%
2026-05-28	11.9200	12.1364	11.9200	12.0400	+0.585%	218,854	-7.890%
2026-05-27	11.8500	12.0500	11.7000	11.9700	+1.527%	313,203	-7.352%
2026-05-26	11.6600	11.8550	11.6600	11.7900	+1.202%	236,643	-5.937%
2026-05-22	11.7100	11.8100	11.6250	11.6500	-0.342%	207,577	-4.807%
2026-05-21	11.5500	11.7550	11.3600	11.6900	+0.171%	256,907	-5.133%
2026-05-20	11.6200	11.7900	11.4000	11.6700	-0.596%	289,508	-4.970%
2026-05-19	11.7500	11.8750	11.6650	11.7400	-0.508%	318,481	-5.537%
2026-05-18	11.6900	11.8450	11.6900	11.8000	+1.637%	267,663	-6.017%
2026-05-15	11.6800	11.7500	11.5200	11.6100	-0.854%	239,286	-4.479%
2026-05-14	11.6700	11.7700	11.5600	11.7100	+1.649%	279,366	-5.295%
2026-05-13	11.4500	11.5300	11.3000	11.5200	+0.436%	333,321	-3.733%
2026-05-12	11.8100	11.8100	11.4300	11.4700	-0.693%	351,454	-3.313%
2026-05-11	11.2100	11.7200	11.2100	11.5500	-0.688%	352,150	-3.983%
2026-05-08	11.3900	11.6650	11.2800	11.6300	+2.377%	342,150	-4.643%
2026-05-07	11.4600	11.6650	11.2700	11.3600	-0.088%	512,708	-2.377%
2026-05-06	11.8400	12.1000	11.1600	11.3700	-8.821%	860,869	-2.463%
2026-05-05	12.1800	12.5150	12.1350	12.4700	+2.129%	252,993	-11.067%
2026-05-04	12.3300	12.4200	12.0200	12.2100	-1.770%	231,896	-9.173%
2026-05-01	12.5200	12.5650	12.2600	12.4300	-0.480%	291,365	-10.780%
2026-04-30	12.3800	12.4900	12.1450	12.4900	0.000%	323,656	-11.209%
2026-04-29	12.1900	12.5300	12.1100	12.4900	+2.461%	667,378	-11.209%
2026-04-28	12.3600	12.3800	12.1800	12.1900	-1.296%	231,913	-9.024%
2026-04-27	12.2500	12.5000	12.2500	12.3500	+0.325%	200,325	-10.202%
2026-04-24	12.1600	12.3200	12.0950	12.3100	+0.572%	297,074	-9.911%
2026-04-23	11.9400	12.2450	11.9400	12.2400	+2.513%	280,598	-9.395%
2026-04-22	11.9200	11.9850	11.8700	11.9400	+1.015%	233,850	-7.119%
2026-04-21	11.8700	11.9900	11.7900	11.8200	+0.085%	212,526	-6.176%
2026-04-20	11.9600	12.0200	11.8100	11.8100	-1.583%	200,282	-6.097%
2026-04-17	11.9200	12.1200	11.9000	12.0000	+2.215%	197,029	-7.583%
2026-04-16	11.7300	11.7800	11.6500	11.7400	-0.424%	305,537	-5.537%
2026-04-15	11.6700	11.8900	11.6300	11.7900	+0.597%	272,784	-5.937%
2026-04-14	11.6800	11.8600	11.6800	11.7200	+0.428%	297,384	-5.375%
2026-04-13	11.5300	11.6900	11.4300	11.6700	+0.517%	246,578	-4.970%
2026-04-10	11.6100	11.8400	11.5100	11.6100	-0.939%	248,017	-4.479%
2026-04-09	11.5500	11.7400	11.5100	11.7200	+0.601%	289,239	-5.375%
2026-04-08	11.7200	11.7500	11.5400	11.6500	+3.097%	595,133	-4.807%
2026-04-07	11.1300	11.3900	11.1050	11.3000	+1.436%	375,189	-1.858%
2026-04-06	10.9700	11.1900	10.9300	11.1400	+0.906%	320,879	-0.449%
2026-04-02	10.7600	11.0800	10.7200	11.0400	+0.364%	350,151	+0.453%
2026-04-01	10.9900	11.1100	10.9200	11.0000	+0.825%	409,462	+0.818%
2026-03-31	10.9300	10.9800	10.7500	10.9100	+1.394%	400,766	+1.650%
2026-03-30	10.8100	10.8500	10.6550	10.7600	+0.093%	342,058	+3.067%
2026-03-27	11.0000	11.0300	10.7300	10.7500	-3.066%	237,415	+3.163%
2026-03-26	11.2100	11.3000	11.0100	11.0900	-1.510%	237,112	0.000%
2026-03-25	11.3700	11.4300	11.1301	11.2600	-0.266%	248,951	-1.510%
2026-03-24	11.2000	11.3200	11.1650	11.2900	+0.266%	229,292	-1.771%
2026-03-23	11.2300	11.4500	11.0200	11.2600	+3.114%	340,623	-1.510%
2026-03-20	11.1200	11.2400	10.8200	10.9200	-1.355%	578,649	+1.557%
2026-03-19	10.7200	11.1900	10.7200	11.0700	+2.690%	351,720	+0.181%
2026-03-18	10.8400	10.9150	10.7000	10.7800	-2.443%	431,833	+2.876%
2026-03-17	11.1800	11.3250	11.0200	11.0500	-0.897%	315,920	+0.362%
2026-03-16	11.4400	11.4400	11.1200	11.1500	-1.240%	310,275	-0.538%
2026-03-13	11.3450	11.5000	11.2300	11.2900	-0.265%	342,653	-1.771%
2026-03-12	11.2200	11.4500	11.1901	11.3200	-0.527%	548,903	-2.032%
2026-03-11	11.2900	11.4600	11.2600	11.3800	-0.611%	446,054	-2.548%
2026-03-10	11.3600	11.6500	11.2800	11.4500	-0.261%	560,364	-3.144%
2026-03-09	11.4400	11.5575	11.0850	11.4800	-1.880%	645,597	-3.397%
2026-03-06	11.8800	12.0400	11.6900	11.7000	-4.020%	646,882	-5.214%
2026-03-05	13.0000	13.0600	12.1900	12.1900	-6.662%	880,105	-9.024%
2026-03-04	13.0000	13.3100	12.3400	13.0600	+17.977%	1,460,754	-15.084%
2026-03-03	10.8200	11.1300	10.7300	11.0700	-0.090%	404,782	+0.181%
2026-03-02	11.1100	11.2900	10.9800	11.0800	-2.465%	527,525	+0.090%
2026-02-27	10.9300	11.3900	10.8900	11.3600	+2.250%	546,996	-2.377%
2026-02-26	11.0400	11.2400	10.9800	11.1100	+1.369%	793,310	-0.180%
2026-02-25	10.9400	10.9900	10.6910	10.9600	+0.921%	241,881	+1.186%
2026-02-24	10.9600	11.1100	10.8300	10.8600	-0.822%	261,662	+2.118%
2026-02-23	11.3400	11.3500	10.7600	10.9500	-3.947%	335,527	+1.279%
2026-02-20	11.3100	11.4550	11.2100	11.4000	+0.885%	327,849	-2.719%
2026-02-19	11.1500	11.3250	11.0250	11.3000	+0.803%	405,140	-1.858%
2026-02-18	10.9100	11.2600	10.9100	11.2100	+2.562%	331,634	-1.070%
2026-02-17	10.8500	10.9700	10.8150	10.9300	+0.923%	253,031	+1.464%
2026-02-13	10.8100	10.8850	10.7000	10.8300	+0.185%	263,845	+2.401%
2026-02-12	11.1200	11.1300	10.7200	10.8100	-2.613%	273,931	+2.590%
2026-02-11	11.4200	11.4800	11.0200	11.1000	-2.030%	302,307	-0.090%
2026-02-10	11.3100	11.4300	11.3000	11.3300	+0.622%	290,360	-2.118%
2026-02-09	11.3000	11.3600	11.2000	11.2600	-0.177%	287,013	-1.510%
2026-02-06	11.1800	11.3650	11.1800	11.2800	+0.985%	387,803	-1.684%
2026-02-05	11.1900	11.2400	11.0850	11.1700	-0.623%	368,365	-0.716%
2026-02-04	11.2600	11.4600	11.1250	11.2400	+1.353%	315,780	-1.335%
2026-02-03	11.1000	11.3600	10.9300	11.0900	-2.719%	408,690	0.000%
2026-02-02	11.3200	11.5400	11.3000	11.4000	+0.796%	324,848	-2.719%
2026-01-30	11.1600	11.3350	11.0700	11.3100	+0.177%	335,881	-1.945%
2026-01-29	11.2200	11.3300	11.0973	11.2900	+1.438%	268,605	-1.771%
2026-01-28	11.2600	11.4100	11.0950	11.1300	-0.625%	267,471	-0.359%
2026-01-27	11.2100	11.2300	11.0600	11.2000	-0.356%	1,238,960	-0.982%
2026-01-26	11.2600	11.3600	11.1800	11.2400	-0.443%	173,696	-1.335%
2026-01-23	11.3600	11.4400	11.2300	11.2900	-1.311%	242,087	-1.771%
2026-01-22	11.4500	11.6100	11.4000	11.4400	0.000%	353,000	-3.059%
2026-01-21	11.2200	11.4500	11.1700	11.4400	+2.693%	401,408	-3.059%
2026-01-20	11.3800	11.4400	11.0550	11.1400	-3.466%	327,361	-0.449%
2026-01-16	11.7100	11.7100	11.4400	11.5400	-0.859%	276,549	-3.899%
2026-01-15	11.4300	11.7050	11.3990	11.6400	+1.748%	311,968	-4.725%
2026-01-14	11.4000	11.5450	11.3100	11.4400	+0.971%	307,782	-3.059%
2026-01-13	11.4800	11.4800	11.2900	11.3300	-1.564%	258,020	-2.118%
2026-01-12	11.4500	11.5150	11.3700	11.5100	-0.087%	331,940	-3.649%
2026-01-09	11.7800	11.8650	11.5100	11.5200	-1.706%	348,687	-3.733%
2026-01-08	11.4900	11.8100	11.4900	11.7200	+1.648%	385,546	-5.375%
2026-01-07	11.5100	11.6400	11.3101	11.5300	-0.173%	529,873	-3.816%
2026-01-06	11.4000	11.5900	11.3500	11.5500	+0.873%	398,343	-3.983%
2026-01-05	11.3100	11.6100	11.2700	11.4500	+0.704%	387,169	-3.144%
2026-01-02	11.3800	11.4650	11.2650	11.3700	-0.351%	546,237	-2.463%
2025-12-31	11.5100	11.5300	11.2900	11.4100	-0.696%	362,705	-2.805%
2025-12-30	11.5200	11.6000	11.4500	11.4900	-1.034%	313,564	-3.481%
2025-12-29	11.6100	11.7050	11.4900	11.6100	-0.769%	394,968	-4.479%
2025-12-26	11.4700	11.7150	11.4200	11.7000	+1.916%	417,440	-5.214%
2025-12-24	11.5000	11.5900	11.4200	11.4800	-0.692%	259,564	-3.397%
2025-12-23	11.1600	11.5950	11.1190	11.5600	+3.491%	608,643	-4.066%
2025-12-22	11.1500	11.2900	11.1450	11.1700	+0.090%	400,989	-0.716%
2025-12-19	11.1300	11.2100	11.0500	11.1600	+0.722%	1,018,470	-0.627%
2025-12-18	11.0900	11.1650	10.9550	11.0800	+0.544%	459,927	+0.090%
2025-12-17	10.9600	11.0600	10.8000	11.0200	-0.181%	526,500	+0.635%
2025-12-16	11.1000	11.2800	10.9100	11.0400	-1.954%	513,168	+0.453%
2025-12-15	11.1100	11.3700	11.0500	11.2600	-0.354%	914,101	-1.510%
2025-12-12	11.0800	11.3100	11.0200	11.3000	+2.727%	521,605	-1.858%
2025-12-11	10.8100	11.0350	10.8000	11.0000	+2.230%	367,572	+0.818%
2025-12-10	10.6100	10.9000	10.6100	10.7600	+1.701%	346,512	+3.067%
2025-12-09	10.3400	10.6300	10.3400	10.5800	+2.124%	271,943	+4.820%
2025-12-08	10.5400	10.5400	10.3200	10.3600	-1.051%	360,146	+7.046%
2025-12-05	10.6000	10.6400	10.3750	10.4700	+0.576%	325,292	+5.922%
2025-12-04	10.4800	10.5000	10.3650	10.4100	-1.700%	322,611	+6.532%
2025-12-03	10.4600	10.7200	10.4200	10.5900	+2.220%	302,765	+4.721%
2025-12-02	10.3800	10.4300	10.3000	10.3600	+0.290%	1,043,144	+7.046%
2025-12-01	10.2200	10.4100	10.0900	10.3300	+0.879%	398,780	+7.357%
2025-11-28	10.0900	10.3000	10.0900	10.2400	+0.294%	217,032	+8.301%
2025-11-26	10.0200	10.3600	10.0200	10.2100	+0.989%	402,075	+8.619%
2025-11-25	9.7100	10.1350	9.7100	10.1100	+3.163%	578,259	+9.693%
2025-11-24	9.9500	9.9500	9.7400	9.8000	-2.098%	437,836	+13.163%
2025-11-21	9.7300	10.0400	9.6000	10.0100	+3.838%	306,443	+10.789%
2025-11-20	9.7000	9.7900	9.5500	9.6400	+0.312%	224,164	+15.041%
2025-11-19	9.8300	9.8300	9.6100	9.6100	-1.839%	321,365	+15.401%
2025-11-18	9.9100	9.9600	9.7250	9.7900	-1.011%	240,970	+13.279%
2025-11-17	10.2700	10.2700	9.8550	9.8900	-3.700%	304,661	+12.133%
2025-11-14	10.2400	10.2900	10.1000	10.2700	-0.291%	282,212	+7.984%
2025-11-13	10.2900	10.3600	10.2300	10.3000	-0.097%	229,301	+7.670%
2025-11-12	10.2900	10.3582	10.2800	10.3100	+0.389%	247,301	+7.565%
2025-11-11	10.3900	10.4031	10.2450	10.2700	-1.345%	272,680	+7.984%
2025-11-10	10.2100	10.4900	10.1975	10.4100	+2.259%	317,418	+6.532%
2025-11-07	10.1400	10.3200	10.0550	10.1800	+0.394%	383,274	+8.939%
2025-11-06	10.2000	10.3500	10.0600	10.1400	0.000%	461,078	+9.369%
2025-11-05	10.1500	10.4100	9.8600	10.1400	+2.115%	484,276	+9.369%
2025-11-04	9.9000	10.0855	9.9000	9.9300	-0.601%	452,534	+11.682%
2025-11-03	10.1200	10.1950	9.9300	9.9900	-1.963%	360,735	+11.011%
2025-10-31	9.9400	10.2000	9.8200	10.1900	+2.207%	438,988	+8.832%
2025-10-30	9.9900	10.2400	9.9300	9.9700	-1.091%	259,547	+11.234%
2025-10-29	10.1600	10.2450	10.0400	10.0800	-1.466%	327,565	+10.020%
2025-10-28	10.2400	10.2800	10.1500	10.2300	-0.583%	262,735	+8.407%
2025-10-27	10.4900	10.4900	10.2400	10.2900	-1.813%	186,011	+7.775%
2025-10-24	10.5600	10.5800	10.4500	10.4800	-0.475%	197,566	+5.821%
2025-10-23	10.5400	10.5600	10.4400	10.5300	+0.669%	174,184	+5.318%
2025-10-22	10.4600	10.5550	10.4400	10.4600	+0.192%	229,125	+6.023%
2025-10-21	10.3500	10.5100	10.3200	10.4400	+0.481%	202,348	+6.226%
2025-10-20	10.3200	10.4400	10.2700	10.3900	+1.070%	204,894	+6.737%
2025-10-17	10.4100	10.5100	10.2500	10.2800	-1.344%	190,312	+7.879%
2025-10-16	10.3100	10.4600	10.2400	10.4200	+0.871%	277,414	+6.430%
2025-10-15	10.4900	10.6100	10.3200	10.3300	-1.525%	253,472	+7.357%
2025-10-14	10.3700	10.5850	10.3700	10.4900	-0.095%	279,909	+5.720%
2025-10-13	10.1900	10.5100	10.1900	10.5000	+3.143%	621,713	+5.619%
2025-10-10	10.4000	10.4700	10.1300	10.1800	-2.021%	314,559	+8.939%
2025-10-09	10.4700	10.4700	10.2300	10.3900	-0.574%	682,568	+6.737%
2025-10-08	10.5300	10.6000	10.3700	10.4500	-0.476%	421,876	+6.124%
2025-10-07	10.9200	10.9200	10.4100	10.5000	-3.934%	455,027	+5.619%
2025-10-06	11.1400	11.1700	10.9000	10.9300	-1.709%	258,905	+1.464%
2025-10-03	11.0900	11.2099	11.0800	11.1200	+0.816%	215,882	-0.270%
2025-10-02	10.9100	11.0400	10.8650	11.0300	+0.823%	255,519	+0.544%
2025-10-01	11.0500	11.1100	10.9150	10.9400	-1.174%	246,261	+1.371%
2025-09-30	11.2600	11.2950	10.9100	11.0700	-2.208%	287,672	+0.181%
2025-09-29	11.3900	11.4530	11.2600	11.3200	-0.440%	199,795	-2.032%
2025-09-26	11.2300	11.4600	11.2300	11.3700	+1.518%	227,731	-2.463%
2025-09-25	11.2200	11.2400	11.1600	11.2000	-0.356%	264,959	-0.982%
2025-09-24	11.2100	11.3400	11.1500	11.2400	+0.089%	167,405	-1.335%
2025-09-23	11.1000	11.2600	11.1000	11.2300	+0.898%	232,213	-1.247%
2025-09-22	11.1200	11.1600	11.0100	11.1300	+0.633%	291,329	-0.359%
2025-09-19	11.1700	11.1810	11.0500	11.0600	-0.718%	506,394	+0.271%
2025-09-18	11.0100	11.1800	10.9600	11.1400	+1.365%	251,362	-0.449%
2025-09-17	10.9900	11.1600	10.9300	10.9900	+0.641%	278,893	+0.910%
2025-09-16	11.2200	11.2200	10.8850	10.9200	-2.238%	231,696	+1.557%
2025-09-15	11.2000	11.2450	11.0100	11.1700	+0.359%	271,382	-0.716%
2025-09-12	11.3000	11.3000	11.1000	11.1300	-2.368%	196,634	-0.359%
2025-09-11	11.1200	11.4050	11.0800	11.4000	+2.795%	398,288	-2.719%
2025-09-10	11.0100	11.1250	10.9850	11.0900	-0.090%	216,970	0.000%
2025-09-09	11.2100	11.2789	11.0435	11.1000	-1.421%	199,071	-0.090%
2025-09-08	11.5300	11.5300	11.2600	11.2600	-1.831%	235,717	-1.510%
2025-09-05	11.4900	11.6300	11.3000	11.4700	-0.174%	245,208	-3.313%
2025-09-04	11.2100	11.5050	11.1700	11.4900	+3.235%	464,421	-3.481%
2025-09-03	11.3600	11.4400	11.0900	11.1300	-2.368%	611,276	-0.359%
2025-09-02	11.5100	11.5100	11.2350	11.4000	-1.639%	312,613	-2.719%
2025-08-29	11.4200	11.6200	11.4200	11.5900	+0.260%	299,330	-4.314%
2025-08-28	11.7500	11.8100	11.4500	11.5600	+0.087%	313,239	-4.066%
2025-08-27	11.4800	11.5900	11.4700	11.5500	+0.610%	274,174	-3.983%
2025-08-26	11.4200	11.5700	11.3900	11.4800	0.000%	417,762	-3.397%
2025-08-25	11.6000	11.6550	11.4800	11.4800	-1.205%	256,113	-3.397%
2025-08-22	11.3600	11.7950	11.3204	11.6200	+2.650%	441,010	-4.561%
2025-08-21	11.1300	11.3450	11.1200	11.3200	+1.071%	222,810	-2.032%
2025-08-20	11.0900	11.2600	10.9800	11.2000	+1.266%	831,718	-0.982%
2025-08-19	11.2200	11.2500	11.0300	11.0600	-1.162%	266,197	+0.271%
2025-08-18	11.2100	11.3650	11.1250	11.1900	+0.089%	270,174	-0.894%
2025-08-15	11.1700	11.2150	11.0000	11.1800	+0.269%	295,393	-0.805%
2025-08-14	11.3100	11.3500	11.1100	11.1500	-2.364%	232,873	-0.538%
2025-08-13	11.3300	11.4900	11.2900	11.4200	+1.241%	243,646	-2.890%
2025-08-12	11.1900	11.3400	11.1100	11.2800	+1.713%	591,320	-1.684%
2025-08-11	11.0500	11.2200	11.0000	11.0900	+0.635%	257,994	0.000%
2025-08-08	11.1100	11.2200	10.9800	11.0200	-0.721%	542,849	+0.635%
2025-08-07	10.5600	11.1800	10.3900	11.1000	+5.714%	923,717	-0.090%
2025-08-06	11.4500	11.6300	10.1000	10.5000	-15.254%	1,431,374	+5.619%
2025-08-05	12.3600	12.4100	12.0550	12.3900	+0.568%	353,402	-10.492%
2025-08-04	12.5100	12.6500	12.2000	12.3200	-1.282%	296,789	-9.984%
2025-08-01	12.6900	12.6950	12.3700	12.4800	-2.955%	292,447	-11.138%
2025-07-31	12.8700	12.9767	12.7200	12.8600	-1.001%	332,748	-13.764%
2025-07-30	13.0000	13.2747	12.8600	12.9900	+0.077%	465,053	-14.627%
2025-07-29	12.9700	12.9800	12.7800	12.9800	+1.248%	315,534	-14.561%
2025-07-28	12.7300	12.9900	12.6300	12.8200	+0.628%	289,489	-13.495%
2025-07-25	12.4800	12.7600	12.4000	12.7400	+2.494%	264,848	-12.951%
2025-07-24	12.6900	12.7400	12.4000	12.4300	-2.203%	250,101	-10.780%
2025-07-23	12.7600	12.8400	12.5800	12.7100	-0.470%	248,488	-12.746%
2025-07-22	12.6500	12.9200	12.6200	12.7700	+1.028%	358,307	-13.156%
2025-07-21	12.2400	12.9063	12.1600	12.6400	+3.692%	799,789	-12.263%
2025-07-18	12.2400	12.2700	12.1050	12.1900	-0.652%	288,888	-9.024%
2025-07-17	12.0900	12.3900	12.0900	12.2700	+1.910%	227,743	-9.617%
2025-07-16	12.1300	12.2150	12.0300	12.0400	-0.660%	217,709	-7.890%
2025-07-15	12.2700	12.3400	12.0250	12.1200	-1.142%	265,128	-8.498%
2025-07-14	12.1100	12.2600	12.1100	12.2600	+0.822%	185,065	-9.543%
2025-07-11	12.3500	12.3536	12.1100	12.1600	-2.172%	225,928	-8.799%
2025-07-10	12.2500	12.4800	12.2300	12.4300	+1.552%	218,425	-10.780%
2025-07-09	12.1800	12.2400	12.0850	12.2400	+0.658%	125,817	-9.395%
2025-07-08	12.1400	12.2650	12.0450	12.1600	+0.579%	232,675	-8.799%
2025-07-07	12.1100	12.2500	12.0292	12.0900	-0.248%	195,905	-8.271%
2025-07-03	12.0200	12.1430	12.0200	12.1200	+0.748%	79,128	-8.498%
2025-07-02	11.9900	12.0300	11.8700	12.0300	+0.083%	206,109	-7.814%
2025-07-01	11.7300	12.1300	11.7300	12.0200	+2.124%	245,637	-7.737%
2025-06-30	11.9200	11.9300	11.7100	11.7700	-1.092%	230,412	-5.777%
2025-06-27	11.8300	11.9250	11.7700	11.9000	+0.592%	430,674	-6.807%
2025-06-26	11.7100	11.8500	11.5500	11.8300	+1.632%	325,467	-6.255%
2025-06-25	11.7500	11.7700	11.6350	11.6400	-0.767%	147,774	-4.725%
2025-06-24	11.6200	11.7450	11.6000	11.7300	+2.000%	256,443	-5.456%
2025-06-23	11.2800	11.5000	11.2150	11.5000	+1.950%	275,867	-3.565%
2025-06-20	11.3500	11.3950	11.2250	11.2800	+0.089%	413,691	-1.684%
2025-06-18	11.1900	11.3400	11.1900	11.2700	+0.535%	219,187	-1.597%
2025-06-17	11.1100	11.2608	11.0100	11.2100	-0.267%	291,109	-1.070%
2025-06-16	11.3600	11.3900	11.2100	11.2400	-0.089%	258,783	-1.335%
2025-06-13	11.5300	11.6100	11.2350	11.2500	-3.846%	234,126	-1.422%
2025-06-12	11.5600	11.7200	11.3400	11.7000	+0.688%	236,744	-5.214%
2025-06-11	11.6400	11.7650	11.5882	11.6200	-0.343%	322,140	-4.561%
2025-06-10	11.4500	11.6800	11.4500	11.6600	+1.923%	242,630	-4.889%
2025-06-09	11.3500	11.4600	11.3000	11.4400	+1.418%	238,303	-3.059%
2025-06-06	11.1700	11.2990	11.0300	11.2800	+1.439%	216,976	-1.684%
2025-06-05	11.1700	11.2400	11.0250	11.1200	-0.980%	328,834	-0.270%
2025-06-04	11.2500	11.3200	11.2150	11.2300	-0.443%	163,760	-1.247%
2025-06-03	11.2100	11.3300	11.1750	11.2800	+0.356%	241,076	-1.684%
2025-06-02	11.1700	11.2700	11.0200	11.2400	+0.178%	308,294	-1.335%
2025-05-30	11.2300	11.3200	11.1800	11.2200	-0.267%	274,405	-1.159%
2025-05-29	11.3000	11.3000	11.1450	11.2500	+0.267%	183,908	-1.422%
2025-05-28	11.2700	11.3700	11.1400	11.2200	-0.708%	210,760	-1.159%
2025-05-27	11.3200	11.3400	11.2500	11.3000	+0.713%	275,750	-1.858%
2025-05-23	11.1000	11.2300	11.0850	11.2200	+0.179%	197,699	-1.159%
2025-05-22	11.2800	11.2800	11.1200	11.2000	-0.885%	206,589	-0.982%
2025-05-21	11.2500	11.3500	11.1999	11.3000	-0.353%	278,070	-1.858%
2025-05-20	11.3500	11.3700	11.2500	11.3400	-1.047%	218,610	-2.205%
2025-05-19	11.5200	11.6400	11.4250	11.4600	-2.135%	239,184	-3.229%
2025-05-16	11.6600	11.8000	11.6350	11.7100	-0.847%	296,164	-5.295%
2025-05-15	11.7000	11.8100	11.6000	11.8100	+0.768%	284,301	-6.097%
2025-05-14	11.8100	11.8150	11.6700	11.7200	-0.930%	267,016	-5.375%
2025-05-13	11.7600	11.8900	11.6400	11.8300	+1.284%	396,094	-6.255%
2025-05-12	11.8300	11.9100	11.6300	11.6800	+2.456%	333,446	-5.051%
2025-05-09	11.3600	11.4500	11.2850	11.4000	+0.176%	267,015	-2.719%
2025-05-08	11.6000	11.6900	11.3650	11.3800	-1.642%	437,417	-2.548%
2025-05-07	11.3100	11.6300	11.3000	11.5700	+2.753%	743,620	-4.149%
2025-05-06	11.5000	11.7600	10.9700	11.2600	+4.744%	775,741	-1.510%
2025-05-05	10.5400	10.7800	10.5400	10.7500	+0.939%	521,178	+3.163%
2025-05-02	10.5200	10.6500	10.4450	10.6500	+1.332%	412,231	+4.131%
2025-05-01	10.4100	10.5150	10.2500	10.5100	+2.039%	542,654	+5.519%
2025-04-30	10.5700	10.9200	10.1600	10.3000	-7.124%	954,686	+7.670%
2025-04-29	11.0500	11.1450	11.0100	11.0900	-0.180%	216,947	0.000%
2025-04-28	11.0800	11.1300	10.9300	11.1100	+0.180%	351,115	-0.180%
2025-04-25	11.1600	11.2300	10.9900	11.0900	-1.422%	320,305	0.000%
2025-04-24	11.1800	11.2700	11.0900	11.2500	+0.716%	470,520	-1.422%
2025-04-23	11.4600	11.5600	11.0800	11.1700	-1.150%	512,346	-0.716%
2025-04-22	11.1600	11.3150	11.0450	11.3000	+2.634%	507,215	-1.858%
2025-04-21	11.0300	11.0900	10.8850	11.0100	-0.362%	327,105	+0.727%
2025-04-17	11.1600	11.3100	11.0100	11.0500	-1.339%	345,406	+0.362%
2025-04-16	11.2300	11.3000	11.1000	11.2000	-0.533%	343,009	-0.982%
2025-04-15	11.0000	11.2800	10.9415	11.2600	+2.085%	380,774	-1.510%
2025-04-14	11.0100	11.0750	10.7900	11.0300	+0.639%	574,587	+0.544%
2025-04-11	10.6500	10.9800	10.6500	10.9600	+2.048%	653,529	+1.186%
2025-04-10	10.5200	10.8500	10.4950	10.7400	+0.374%	927,193	+3.259%
2025-04-09	9.9000	10.8900	9.9000	10.7000	+7.214%	863,328	+3.645%
2025-04-08	10.0500	10.2800	9.8000	9.9800	+1.733%	1,052,812	+11.122%
2025-04-07	9.2200	10.0000	9.1700	9.8100	+2.508%	995,497	+13.048%

.dark-mode .PpP37C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PpP37C{ color: #333333; background-color: white; border: 2px solid #333333; }ACELAccel Entertainment, Inc.stock NYSE

ACEL
Accel Entertainment, Inc.
stock NYSE