5 DAY PERFORMANCE
+0.87%
1 MONTH PERFORMANCE
+11.55%
3 MONTH PERFORMANCE
+3.12%
6 MONTH PERFORMANCE
-2.34%
YEAR-TO-DATE PERFORMANCE
+3.51%
1 YEAR PERFORMANCE
-1.82%
Accel Entertainment, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $11.16 | $11.05 (-0.99%) | $11.31 | $11.01 | 345,356 | $925.40 M |
| 04/16/2025 | $11.23 | $11.20 (-0.27%) | $11.30 | $11.10 | 343,009 | $937.97 M |
| 04/15/2025 | $11.00 | $11.26 (2.36%) | $11.28 | $10.94 | 380,800 | $942.99 M |
| 04/14/2025 | $11.01 | $11.03 (0.18%) | $11.08 | $10.79 | 574,600 | $923.73 M |
| 04/11/2025 | $10.65 | $10.96 (2.91%) | $10.98 | $10.65 | 653,529 | $917.87 M |
| 04/10/2025 | $10.52 | $10.74 (2.09%) | $10.85 | $10.50 | 927,200 | $899.44 M |
| 04/09/2025 | $9.90 | $10.70 (8.08%) | $10.89 | $9.90 | 863,328 | $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 | 995,500 | $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 | 391,102 | $811.51 M |
| 04/02/2025 | $9.90 | $10.22 (3.23%) | $10.24 | $9.90 | 255,713 | $855.89 M |
| 04/01/2025 | $9.94 | $10.00 (0.6%) | $10.01 | $9.84 | 305,100 | $837.47 M |
| 03/31/2025 | $9.80 | $9.92 (1.22%) | $9.98 | $9.73 | 366,103 | $830.77 M |
| 03/28/2025 | $10.21 | $9.97 (-2.35%) | $10.23 | $9.90 | 266,800 | $834.96 M |
| 03/27/2025 | $10.22 | $10.24 (0.2%) | $10.26 | $10.15 | 251,300 | $857.57 M |
| 03/26/2025 | $10.16 | $10.22 (0.59%) | $10.23 | $10.12 | 219,800 | $855.89 M |
| 03/25/2025 | $10.14 | $10.12 (-0.2%) | $10.21 | $10.10 | 240,271 | $847.52 M |
| 03/24/2025 | $10.03 | $10.17 (1.4%) | $10.21 | $10.00 | 218,300 | $851.71 M |
| 03/21/2025 | $9.90 | $9.92 (0.2%) | $9.95 | $9.75 | 669,237 | $830.77 M |
| 03/20/2025 | $9.99 | $10.03 (0.4%) | $10.23 | $9.99 | 436,837 | $839.98 M |
| 03/19/2025 | $9.91 | $10.09 (1.82%) | $10.14 | $9.85 | 300,317 | $845.01 M |
| 03/18/2025 | $9.82 | $9.91 (0.92%) | $9.98 | $9.75 | 506,100 | $829.93 M |
| 03/17/2025 | $9.79 | $9.82 (0.31%) | $9.96 | $9.75 | 269,330 | $822.40 M |
| 03/14/2025 | $9.75 | $9.82 (0.72%) | $9.88 | $9.66 | 247,223 | $822.40 M |
| 03/13/2025 | $9.96 | $9.61 (-3.51%) | $9.97 | $9.61 | 376,900 | $804.81 M |
| 03/12/2025 | $9.99 | $9.93 (-0.6%) | $10.05 | $9.76 | 359,700 | $831.61 M |
| 03/11/2025 | $10.00 | $9.94 (-0.6%) | $10.06 | $9.85 | 385,909 | $832.45 M |
| 03/10/2025 | $10.00 | $10.00 (0%) | $10.09 | $9.89 | 468,200 | $837.47 M |
| 03/07/2025 | $10.17 | $10.14 (-0.29%) | $10.26 | $9.88 | 402,700 | $849.19 M |
| 03/06/2025 | $10.27 | $10.17 (-0.97%) | $10.40 | $10.16 | 416,300 | $851.71 M |
| 03/05/2025 | $10.37 | $10.43 (0.58%) | $10.52 | $10.31 | 716,024 | $873.48 M |
| 03/04/2025 | $10.48 | $10.34 (-1.34%) | $10.52 | $10.28 | 407,300 | $865.94 M |
| 03/03/2025 | $10.64 | $10.66 (0.19%) | $10.97 | $10.60 | 419,914 | $892.74 M |
| 02/28/2025 | $11.19 | $10.77 (-3.75%) | $11.39 | $10.13 | 764,600 | $901.96 M |
| 02/27/2025 | $11.78 | $11.71 (-0.59%) | $11.83 | $11.68 | 255,005 | $980.68 M |
| 02/26/2025 | $11.78 | $11.86 (0.68%) | $12.00 | $11.78 | 187,800 | $993.24 M |
| 02/25/2025 | $11.90 | $11.81 (-0.76%) | $11.96 | $11.70 | 220,500 | $989.05 M |
| 02/24/2025 | $12.09 | $11.92 (-1.41%) | $12.09 | $11.77 | 382,371 | $988.79 M |
| 02/21/2025 | $12.55 | $12.02 (-4.22%) | $12.62 | $11.98 | 408,951 | $997.08 M |
| 02/20/2025 | $12.26 | $12.47 (1.71%) | $12.53 | $12.19 | 237,546 | $1.03 B |
| 02/19/2025 | $12.29 | $12.35 (0.49%) | $12.35 | $12.11 | 403,000 | $1.02 B |
| 02/18/2025 | $12.35 | $12.43 (0.65%) | $12.48 | $12.23 | 555,200 | $1.03 B |
| 02/14/2025 | $12.14 | $12.22 (0.66%) | $12.31 | $12.05 | 417,800 | $1.01 B |
| 02/13/2025 | $11.86 | $12.07 (1.77%) | $12.17 | $11.78 | 370,900 | $1.00 B |
| 02/12/2025 | $11.65 | $11.73 (0.69%) | $11.84 | $11.59 | 359,700 | $973.03 M |
| 02/11/2025 | $11.53 | $11.82 (2.52%) | $11.91 | $11.52 | 269,533 | $980.49 M |
| 02/10/2025 | $11.71 | $11.62 (-0.77%) | $11.71 | $11.56 | 167,040 | $963.90 M |
| 02/07/2025 | $12.01 | $11.61 (-3.33%) | $12.01 | $11.58 | 282,700 | $963.07 M |
| 02/06/2025 | $11.58 | $11.98 (3.45%) | $11.99 | $11.58 | 351,700 | $993.76 M |
| 02/05/2025 | $11.63 | $11.51 (-1.03%) | $11.65 | $11.44 | 277,600 | $954.78 M |
| 02/04/2025 | $11.13 | $11.56 (3.86%) | $11.58 | $11.01 | 241,100 | $958.93 M |
| 02/03/2025 | $10.93 | $11.17 (2.2%) | $11.31 | $10.81 | 695,227 | $926.57 M |
| 01/31/2025 | $11.25 | $11.27 (0.18%) | $11.33 | $11.14 | 269,309 | $934.87 M |
| 01/30/2025 | $11.47 | $11.26 (-1.83%) | $11.52 | $11.22 | 220,800 | $934.04 M |
| 01/29/2025 | $11.32 | $11.33 (0.09%) | $11.38 | $11.19 | 138,246 | $939.85 M |
| 01/28/2025 | $11.26 | $11.37 (0.98%) | $11.46 | $11.21 | 253,400 | $943.16 M |
| 01/27/2025 | $11.16 | $11.24 (0.72%) | $11.32 | $11.15 | 245,900 | $932.38 M |
| 01/24/2025 | $11.31 | $11.15 (-1.41%) | $11.36 | $11.13 | 157,092 | $924.91 M |
| 01/23/2025 | $11.29 | $11.31 (0.18%) | $11.38 | $11.20 | 306,645 | $938.19 M |
| 01/22/2025 | $11.50 | $11.31 (-1.65%) | $11.56 | $11.18 | 403,816 | $938.19 M |
| 01/21/2025 | $10.84 | $11.05 (1.94%) | $11.20 | $10.82 | 602,539 | $916.62 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.
