-
5 DAY PERFORMANCE
+1.94% -
1 MONTH PERFORMANCE
-0.86% -
3 MONTH PERFORMANCE
+10.32% -
6 MONTH PERFORMANCE
+5.87% -
YEAR-TO-DATE PERFORMANCE
+12.46% -
1 YEAR PERFORMANCE
+13.01%
Accel Entertainment, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/15/2024 | $11.57 | $11.55 (-0.13%) | $11.60 | $11.50 | 23,803 | $969.17 M |
| 10/14/2024 | $11.41 | $11.54 (1.14%) | $11.55 | $11.37 | 78,133 | $968.33 M |
| 10/11/2024 | $11.30 | $11.46 (1.42%) | $11.50 | $11.30 | 84,713 | $961.62 M |
| 10/10/2024 | $11.26 | $11.33 (0.62%) | $11.36 | $11.17 | 138,200 | $950.71 M |
| 10/09/2024 | $11.48 | $11.41 (-0.61%) | $11.61 | $11.39 | 118,517 | $957.42 M |
| 10/08/2024 | $11.48 | $11.46 (-0.17%) | $11.56 | $11.41 | 117,700 | $961.62 M |
| 10/07/2024 | $11.47 | $11.41 (-0.52%) | $11.49 | $11.37 | 84,400 | $957.42 M |
| 10/04/2024 | $11.53 | $11.51 (-0.17%) | $11.57 | $11.48 | 79,800 | $965.82 M |
| 10/03/2024 | $11.34 | $11.38 (0.35%) | $11.45 | $11.30 | 84,900 | $954.91 M |
| 10/02/2024 | $11.50 | $11.42 (-0.7%) | $11.54 | $11.36 | 110,539 | $958.26 M |
| 10/01/2024 | $11.59 | $11.52 (-0.6%) | $11.59 | $11.42 | 144,400 | $966.65 M |
| 09/30/2024 | $11.57 | $11.62 (0.43%) | $11.66 | $11.46 | 153,700 | $975.05 M |
| 09/27/2024 | $11.63 | $11.57 (-0.52%) | $11.68 | $11.50 | 105,900 | $970.85 M |
| 09/26/2024 | $11.69 | $11.53 (-1.37%) | $11.71 | $11.51 | 123,917 | $967.49 M |
| 09/25/2024 | $11.65 | $11.56 (-0.77%) | $11.69 | $11.51 | 192,300 | $970.01 M |
| 09/24/2024 | $11.89 | $11.62 (-2.27%) | $11.89 | $11.61 | 107,949 | $975.05 M |
| 09/23/2024 | $11.94 | $11.82 (-1.01%) | $11.97 | $11.76 | 124,772 | $991.83 M |
| 09/20/2024 | $12.16 | $11.93 (-1.89%) | $12.16 | $11.90 | 590,844 | $1.00 B |
| 09/19/2024 | $12.30 | $12.09 (-1.71%) | $12.30 | $11.96 | 166,612 | $1.01 B |
| 09/18/2024 | $11.84 | $11.96 (1.01%) | $12.17 | $11.81 | 226,600 | $1.00 B |
| 09/17/2024 | $11.87 | $11.98 (0.93%) | $12.07 | $11.87 | 178,635 | $1.01 B |
| 09/16/2024 | $11.64 | $11.74 (0.86%) | $11.77 | $11.60 | 178,400 | $985.12 M |
| 09/13/2024 | $11.50 | $11.65 (1.3%) | $11.72 | $11.45 | 230,500 | $977.56 M |
| 09/12/2024 | $11.35 | $11.42 (0.62%) | $11.50 | $11.30 | 190,640 | $958.26 M |
| 09/11/2024 | $11.22 | $11.26 (0.36%) | $11.30 | $11.09 | 122,313 | $944.84 M |
| 09/10/2024 | $11.22 | $11.30 (0.71%) | $11.32 | $11.09 | 168,831 | $948.19 M |
| 09/09/2024 | $11.21 | $11.19 (-0.18%) | $11.34 | $11.12 | 189,625 | $938.96 M |
| 09/06/2024 | $11.49 | $11.18 (-2.7%) | $11.50 | $11.07 | 210,518 | $938.12 M |
| 09/05/2024 | $11.56 | $11.51 (-0.43%) | $11.67 | $11.47 | 171,300 | $965.82 M |
| 09/04/2024 | $11.32 | $11.49 (1.5%) | $11.63 | $11.32 | 892,824 | $964.14 M |
| 09/03/2024 | $11.53 | $11.36 (-1.47%) | $11.67 | $11.35 | 252,900 | $953.23 M |
| 08/30/2024 | $11.73 | $11.66 (-0.6%) | $11.75 | $11.61 | 456,441 | $978.40 M |
| 08/29/2024 | $11.67 | $11.70 (0.26%) | $11.77 | $11.60 | 204,700 | $981.76 M |
| 08/28/2024 | $11.75 | $11.62 (-1.11%) | $11.92 | $11.54 | 397,400 | $975.05 M |
| 08/27/2024 | $11.46 | $11.54 (0.7%) | $11.67 | $11.43 | 115,927 | $968.33 M |
| 08/26/2024 | $11.54 | $11.46 (-0.69%) | $11.56 | $11.36 | 139,410 | $961.62 M |
| 08/23/2024 | $11.28 | $11.46 (1.6%) | $11.58 | $11.21 | 153,701 | $961.62 M |
| 08/22/2024 | $11.27 | $11.17 (-0.89%) | $11.29 | $11.12 | 89,047 | $937.29 M |
| 08/21/2024 | $11.24 | $11.27 (0.27%) | $11.33 | $11.16 | 108,527 | $945.68 M |
| 08/20/2024 | $11.22 | $11.15 (-0.62%) | $11.28 | $11.14 | 141,805 | $935.61 M |
| 08/19/2024 | $11.11 | $11.27 (1.44%) | $11.27 | $11.09 | 92,300 | $945.68 M |
| 08/16/2024 | $10.98 | $11.11 (1.18%) | $11.15 | $10.92 | 105,900 | $932.25 M |
| 08/15/2024 | $11.09 | $11.03 (-0.54%) | $11.13 | $10.87 | 204,200 | $925.54 M |
| 08/14/2024 | $10.97 | $10.84 (-1.19%) | $10.98 | $10.75 | 105,200 | $909.60 M |
| 08/13/2024 | $10.81 | $10.94 (1.2%) | $10.95 | $10.74 | 143,200 | $917.99 M |
| 08/12/2024 | $10.79 | $10.76 (-0.28%) | $10.88 | $10.68 | 176,043 | $902.88 M |
| 08/09/2024 | $10.85 | $10.84 (-0.09%) | $10.90 | $10.76 | 134,500 | $909.60 M |
| 08/08/2024 | $10.68 | $10.89 (1.97%) | $10.90 | $10.65 | 162,843 | $913.79 M |
| 08/07/2024 | $10.65 | $10.61 (-0.38%) | $10.73 | $10.50 | 185,937 | $890.30 M |
| 08/06/2024 | $10.42 | $10.56 (1.34%) | $10.65 | $10.39 | 177,600 | $886.10 M |
| 08/05/2024 | $10.35 | $10.45 (0.97%) | $10.64 | $10.30 | 218,831 | $876.87 M |
| 08/02/2024 | $11.12 | $10.88 (-2.16%) | $11.29 | $10.85 | 354,500 | $912.95 M |
| 08/01/2024 | $12.16 | $11.54 (-5.1%) | $12.20 | $11.31 | 510,805 | $968.33 M |
| 07/31/2024 | $11.75 | $12.20 (3.83%) | $12.61 | $11.43 | 866,824 | $1.02 B |
| 07/30/2024 | $10.96 | $11.08 (1.09%) | $11.17 | $10.96 | 192,592 | $929.73 M |
| 07/29/2024 | $10.90 | $10.96 (0.55%) | $11.04 | $10.86 | 195,133 | $919.66 M |
| 07/26/2024 | $10.73 | $10.90 (1.58%) | $10.92 | $10.69 | 204,600 | $918.85 M |
| 07/25/2024 | $10.41 | $10.59 (1.73%) | $10.65 | $10.41 | 234,400 | $892.72 M |
| 07/24/2024 | $10.41 | $10.33 (-0.77%) | $10.51 | $10.33 | 164,142 | $870.80 M |
| 07/23/2024 | $10.37 | $10.45 (0.77%) | $10.52 | $10.33 | 159,695 | $880.91 M |
| 07/22/2024 | $10.22 | $10.38 (1.57%) | $10.40 | $10.22 | 216,310 | $875.01 M |
| 07/19/2024 | $10.32 | $10.22 (-0.97%) | $10.39 | $10.20 | 181,684 | $861.53 M |
| 07/18/2024 | $10.42 | $10.31 (-1.06%) | $10.52 | $10.31 | 170,501 | $869.11 M |
| 07/17/2024 | $10.31 | $10.46 (1.45%) | $10.49 | $10.30 | 212,915 | $881.76 M |
| 07/16/2024 | $10.64 | $10.44 (-1.88%) | $10.64 | $10.26 | 356,496 | $880.07 M |
| 07/15/2024 | $10.42 | $10.47 (0.48%) | $10.48 | $10.36 | 226,898 | $882.60 M |