5 DAY PERFORMANCE
+0.67%
1 MONTH PERFORMANCE
+1.67%
3 MONTH PERFORMANCE
+4.87%
6 MONTH PERFORMANCE
-2.63%
YEAR-TO-DATE PERFORMANCE
+5.76%
1 YEAR PERFORMANCE
+17.78%
Accel Entertainment, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/27/2025 | $11.32 | $11.30 (-0.18%) | $11.34 | $11.25 | 275.75 K | $971.83 M |
| 05/23/2025 | $11.10 | $11.22 (1.08%) | $11.23 | $11.09 | 197.70 K | $964.95 M |
| 05/22/2025 | $11.28 | $11.20 (-0.71%) | $11.28 | $11.12 | 206.60 K | $963.23 M |
| 05/21/2025 | $11.25 | $11.30 (0.44%) | $11.35 | $11.20 | 278.10 K | $971.83 M |
| 05/20/2025 | $11.35 | $11.34 (-0.09%) | $11.37 | $11.25 | 218.61 K | $975.27 M |
| 05/19/2025 | $11.52 | $11.46 (-0.52%) | $11.64 | $11.43 | 239.20 K | $985.59 M |
| 05/16/2025 | $11.66 | $11.71 (0.43%) | $11.80 | $11.64 | 296.20 K | $1.01 B |
| 05/15/2025 | $11.70 | $11.81 (0.94%) | $11.81 | $11.60 | 284.30 K | $1.02 B |
| 05/14/2025 | $11.81 | $11.72 (-0.76%) | $11.82 | $11.67 | 267.02 K | $1.01 B |
| 05/13/2025 | $11.76 | $11.83 (0.6%) | $11.89 | $11.64 | 396.10 K | $1.02 B |
| 05/12/2025 | $11.83 | $11.68 (-1.27%) | $11.91 | $11.63 | 333.45 K | $1.00 B |
| 05/09/2025 | $11.36 | $11.40 (0.35%) | $11.45 | $11.29 | 267.02 K | $980.43 M |
| 05/08/2025 | $11.60 | $11.38 (-1.9%) | $11.69 | $11.37 | 437.42 K | $978.71 M |
| 05/07/2025 | $11.31 | $11.57 (2.3%) | $11.63 | $11.30 | 743.62 K | $995.05 M |
| 05/06/2025 | $11.50 | $11.26 (-2.09%) | $11.76 | $10.97 | 775.74 K | $968.39 M |
| 05/05/2025 | $10.54 | $10.75 (1.99%) | $10.78 | $10.54 | 521.20 K | $924.53 M |
| 05/02/2025 | $10.52 | $10.65 (1.24%) | $10.65 | $10.45 | 412.23 K | $915.93 M |
| 05/01/2025 | $10.41 | $10.51 (0.96%) | $10.52 | $10.25 | 542.70 K | $880.18 M |
| 04/30/2025 | $10.57 | $10.30 (-2.55%) | $10.92 | $10.16 | 954.70 K | $862.59 M |
| 04/29/2025 | $11.05 | $11.09 (0.36%) | $11.15 | $11.01 | 216.95 K | $928.75 M |
| 04/28/2025 | $11.08 | $11.11 (0.27%) | $11.13 | $10.93 | 351.12 K | $930.43 M |
| 04/25/2025 | $11.16 | $11.09 (-0.63%) | $11.23 | $10.99 | 320.31 K | $928.75 M |
| 04/24/2025 | $11.18 | $11.25 (0.63%) | $11.27 | $11.09 | 470.52 K | $942.15 M |
| 04/23/2025 | $11.46 | $11.17 (-2.53%) | $11.56 | $11.08 | 512.35 K | $935.45 M |
| 04/22/2025 | $11.16 | $11.30 (1.25%) | $11.32 | $11.05 | 507.22 K | $946.34 M |
| 04/21/2025 | $11.03 | $11.01 (-0.18%) | $11.09 | $10.89 | 327.11 K | $922.05 M |
| 04/17/2025 | $11.16 | $11.05 (-0.99%) | $11.31 | $11.01 | 345.41 K | $925.40 M |
| 04/16/2025 | $11.23 | $11.20 (-0.27%) | $11.30 | $11.10 | 343.01 K | $937.97 M |
| 04/15/2025 | $11.00 | $11.26 (2.36%) | $11.28 | $10.94 | 380.80 K | $942.99 M |
| 04/14/2025 | $11.01 | $11.03 (0.18%) | $11.08 | $10.79 | 574.60 K | $923.73 M |
| 04/11/2025 | $10.65 | $10.96 (2.91%) | $10.98 | $10.65 | 653.53 K | $917.87 M |
| 04/10/2025 | $10.52 | $10.74 (2.09%) | $10.85 | $10.50 | 927.20 K | $899.44 M |
| 04/09/2025 | $9.90 | $10.70 (8.08%) | $10.89 | $9.90 | 863.33 K | $896.09 M |
| 04/08/2025 | $10.05 | $9.98 (-0.7%) | $10.28 | $9.80 | 1.05 M | $835.80 M |
| 04/07/2025 | $9.22 | $9.81 (6.4%) | $10.00 | $9.17 | 995.50 K | $821.56 M |
| 04/04/2025 | $9.30 | $9.57 (2.9%) | $9.65 | $9.02 | 1.12 M | $801.46 M |
| 04/03/2025 | $9.79 | $9.69 (-1.02%) | $9.87 | $9.56 | 391.10 K | $811.51 M |
| 04/02/2025 | $9.90 | $10.22 (3.23%) | $10.24 | $9.90 | 255.71 K | $855.89 M |
| 04/01/2025 | $9.94 | $10.00 (0.6%) | $10.01 | $9.84 | 305.10 K | $837.47 M |
| 03/31/2025 | $9.80 | $9.92 (1.22%) | $9.98 | $9.73 | 366.10 K | $830.77 M |
| 03/28/2025 | $10.21 | $9.97 (-2.35%) | $10.23 | $9.90 | 266.80 K | $834.96 M |
| 03/27/2025 | $10.22 | $10.24 (0.2%) | $10.26 | $10.15 | 251.30 K | $857.57 M |
| 03/26/2025 | $10.16 | $10.22 (0.59%) | $10.23 | $10.12 | 219.80 K | $855.89 M |
| 03/25/2025 | $10.14 | $10.12 (-0.2%) | $10.21 | $10.10 | 240.27 K | $847.52 M |
| 03/24/2025 | $10.03 | $10.17 (1.4%) | $10.21 | $10.00 | 218.30 K | $851.71 M |
| 03/21/2025 | $9.90 | $9.92 (0.2%) | $9.95 | $9.75 | 669.24 K | $830.77 M |
| 03/20/2025 | $9.99 | $10.03 (0.4%) | $10.23 | $9.99 | 436.84 K | $839.98 M |
| 03/19/2025 | $9.91 | $10.09 (1.82%) | $10.14 | $9.85 | 300.32 K | $845.01 M |
| 03/18/2025 | $9.82 | $9.91 (0.92%) | $9.98 | $9.75 | 506.10 K | $829.93 M |
| 03/17/2025 | $9.79 | $9.82 (0.31%) | $9.96 | $9.75 | 269.33 K | $822.40 M |
| 03/14/2025 | $9.75 | $9.82 (0.72%) | $9.88 | $9.66 | 247.22 K | $822.40 M |
| 03/13/2025 | $9.96 | $9.61 (-3.51%) | $9.97 | $9.61 | 376.90 K | $804.81 M |
| 03/12/2025 | $9.99 | $9.93 (-0.6%) | $10.05 | $9.76 | 359.70 K | $831.61 M |
| 03/11/2025 | $10.00 | $9.94 (-0.6%) | $10.06 | $9.85 | 385.91 K | $832.45 M |
| 03/10/2025 | $10.00 | $10.00 (0%) | $10.09 | $9.89 | 468.20 K | $837.47 M |
| 03/07/2025 | $10.17 | $10.14 (-0.29%) | $10.26 | $9.88 | 402.70 K | $849.19 M |
| 03/06/2025 | $10.27 | $10.17 (-0.97%) | $10.40 | $10.16 | 416.30 K | $851.71 M |
| 03/05/2025 | $10.37 | $10.43 (0.58%) | $10.52 | $10.31 | 716.02 K | $873.48 M |
| 03/04/2025 | $10.48 | $10.34 (-1.34%) | $10.52 | $10.28 | 407.30 K | $865.94 M |
| 03/03/2025 | $10.64 | $10.66 (0.19%) | $10.97 | $10.60 | 419.91 K | $892.74 M |
| 02/28/2025 | $11.19 | $10.77 (-3.75%) | $11.39 | $10.13 | 764.60 K | $901.96 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.
