Accel Entertainment, Inc. (ACEL) Charts

NYSE Currency in USD Disclaimer

$10.54

south_east -$0.19 (-1.76%)
Day's range
$10.47
Day's range
$10.84

5 DAY PERFORMANCE

-7.62%

1 MONTH PERFORMANCE

-8.43%

3 MONTH PERFORMANCE

-11.65%

6 MONTH PERFORMANCE

+3.64%

YEAR-TO-DATE PERFORMANCE

+2.63%

1 YEAR PERFORMANCE

+2.63%

Accel Entertainment, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/20/2024 $10.59 $10.55   (-0.38%) $10.84 $10.47 430,740 $875.14 M
12/19/2024 $10.95 $10.73   (-2.01%) $11.02 $10.69 274,231 $890.07 M
12/18/2024 $11.42 $10.82   (-5.25%) $11.48 $10.71 285,708 $897.54 M
12/17/2024 $11.31 $11.35   (0.35%) $11.46 $11.22 238,705 $941.51 M
12/16/2024 $11.70 $11.41   (-2.48%) $11.70 $11.37 241,449 $946.48 M
12/13/2024 $11.80 $11.77   (-0.25%) $11.84 $11.68 187,300 $976.35 M
12/12/2024 $12.00 $11.82   (-1.5%) $12.06 $11.81 302,600 $980.49 M
12/11/2024 $12.03 $12.00   (-0.25%) $12.10 $11.79 321,025 $995.42 M
12/10/2024 $11.95 $11.95   (0%) $12.07 $11.79 265,126 $991.28 M
12/09/2024 $12.45 $11.91   (-4.34%) $12.58 $11.86 426,521 $987.96 M
12/06/2024 $12.16 $12.35   (1.56%) $12.96 $12.03 937,138 $1.02 B
12/05/2024 $11.96 $12.05   (0.75%) $12.20 $11.94 261,727 $999.57 M
12/04/2024 $11.75 $12.09   (2.89%) $12.14 $11.63 401,619 $1.00 B
12/03/2024 $11.80 $11.74   (-0.51%) $11.84 $11.62 455,628 $973.86 M
12/02/2024 $11.56 $11.75   (1.64%) $11.85 $11.52 388,521 $974.69 M
11/29/2024 $11.69 $11.56   (-1.11%) $11.73 $11.55 106,520 $958.93 M
11/27/2024 $11.78 $11.60   (-1.53%) $11.83 $11.48 293,600 $962.24 M
11/26/2024 $11.69 $11.78   (0.77%) $11.87 $11.63 381,400 $977.17 M
11/25/2024 $11.78 $11.71   (-0.59%) $11.90 $11.67 373,100 $971.37 M
11/22/2024 $11.53 $11.64   (0.95%) $11.75 $11.53 123,300 $965.56 M
11/21/2024 $11.50 $11.51   (0.09%) $11.54 $11.39 115,044 $954.78 M
11/20/2024 $11.37 $11.40   (0.26%) $11.42 $11.33 108,900 $945.65 M
11/19/2024 $11.36 $11.42   (0.53%) $11.46 $11.28 122,900 $947.31 M
11/18/2024 $11.63 $11.46   (-1.46%) $11.63 $11.39 168,428 $950.63 M
11/15/2024 $11.81 $11.55   (-2.2%) $11.81 $11.48 188,900 $958.10 M
11/14/2024 $12.10 $11.77   (-2.73%) $12.12 $11.72 139,500 $976.35 M
11/13/2024 $12.15 $12.06   (-0.74%) $12.20 $12.02 166,800 $1.00 B
11/12/2024 $12.12 $12.07   (-0.41%) $12.21 $11.99 171,106 $1.00 B
11/11/2024 $11.98 $12.14   (1.34%) $12.26 $11.88 203,346 $1.01 B
11/08/2024 $11.54 $11.85   (2.69%) $11.94 $11.44 347,219 $982.98 M
11/07/2024 $11.52 $11.50   (-0.17%) $11.70 $11.41 369,013 $953.95 M
11/06/2024 $11.46 $11.52   (0.52%) $11.59 $11.28 569,500 $955.61 M
11/05/2024 $11.05 $11.08   (0.27%) $11.22 $10.95 398,600 $919.11 M
11/04/2024 $10.96 $11.03   (0.64%) $11.18 $10.96 205,400 $914.96 M
11/01/2024 $11.08 $11.02   (-0.54%) $11.09 $10.89 165,248 $914.13 M
10/31/2024 $11.36 $11.04   (-2.82%) $11.57 $11.03 212,900 $915.79 M
10/30/2024 $11.43 $11.35   (-0.7%) $11.54 $11.34 116,500 $941.51 M
10/29/2024 $11.25 $11.47   (1.96%) $11.50 $11.25 105,000 $951.46 M
10/28/2024 $11.30 $11.36   (0.53%) $11.43 $11.30 130,516 $942.33 M
10/25/2024 $11.24 $11.20   (-0.36%) $11.34 $11.15 137,800 $939.80 M
10/24/2024 $11.23 $11.14   (-0.8%) $11.24 $11.12 115,434 $934.77 M
10/23/2024 $10.93 $11.18   (2.29%) $11.21 $10.93 148,111 $938.12 M
10/22/2024 $11.06 $11.03   (-0.27%) $11.06 $10.91 120,300 $925.54 M
10/21/2024 $11.36 $11.06   (-2.64%) $11.36 $11.05 156,340 $928.06 M
10/18/2024 $11.49 $11.32   (-1.48%) $11.50 $11.30 127,100 $949.87 M
10/17/2024 $11.56 $11.47   (-0.78%) $11.59 $11.44 136,339 $962.46 M
10/16/2024 $11.58 $11.57   (-0.09%) $11.69 $11.52 124,610 $970.85 M
10/15/2024 $11.57 $11.59   (0.17%) $11.69 $11.50 163,017 $972.53 M
10/14/2024 $11.41 $11.54   (1.14%) $11.55 $11.37 98,010 $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