5 DAY PERFORMANCE
+2.22%
1 MONTH PERFORMANCE
-4.07%
3 MONTH PERFORMANCE
+15.19%
6 MONTH PERFORMANCE
+0.09%
YEAR-TO-DATE PERFORMANCE
-2.98%
1 YEAR PERFORMANCE
-10.36%
Accel Entertainment Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $11.11 | $11.08 (-0.32%) | $11.12 | $11.05 | 7.26 K | |
| 02/18/2026 | $10.91 | $11.21 (2.75%) | $11.26 | $10.91 | 331.63 K | $949.70 M |
| 02/17/2026 | $10.85 | $10.93 (0.74%) | $10.97 | $10.82 | 253.03 K | $925.98 M |
| 02/13/2026 | $10.81 | $10.83 (0.19%) | $10.89 | $10.70 | 263.85 K | $917.51 M |
| 02/12/2026 | $11.12 | $10.81 (-2.79%) | $11.13 | $10.72 | 273.93 K | $915.81 M |
| 02/11/2026 | $11.42 | $11.10 (-2.8%) | $11.48 | $11.02 | 302.31 K | $940.38 M |
| 02/10/2026 | $11.31 | $11.33 (0.18%) | $11.43 | $11.30 | 290.40 K | $959.87 M |
| 02/09/2026 | $11.30 | $11.26 (-0.35%) | $11.36 | $11.20 | 287.01 K | $953.94 M |
| 02/06/2026 | $11.18 | $11.28 (0.89%) | $11.37 | $11.18 | 387.80 K | $955.63 M |
| 02/05/2026 | $11.19 | $11.17 (-0.18%) | $11.24 | $11.09 | 368.50 K | $946.31 M |
| 02/04/2026 | $11.26 | $11.24 (-0.18%) | $11.46 | $11.13 | 315.80 K | $952.24 M |
| 02/03/2026 | $11.10 | $11.09 (-0.09%) | $11.36 | $10.93 | 409.00 K | $939.53 M |
| 02/02/2026 | $11.32 | $11.40 (0.71%) | $11.54 | $11.30 | 324.95 K | $965.80 M |
| 01/30/2026 | $11.16 | $11.31 (1.34%) | $11.34 | $11.07 | 335.90 K | $958.17 M |
| 01/29/2026 | $11.22 | $11.29 (0.62%) | $11.33 | $11.10 | 268.61 K | $956.48 M |
| 01/28/2026 | $11.26 | $11.13 (-1.15%) | $11.41 | $11.10 | 267.50 K | $942.92 M |
| 01/27/2026 | $11.21 | $11.20 (-0.09%) | $11.23 | $11.06 | 1.24 M | $948.85 M |
| 01/26/2026 | $11.26 | $11.24 (-0.18%) | $11.36 | $11.18 | 173.80 K | $952.24 M |
| 01/23/2026 | $11.36 | $11.29 (-0.62%) | $11.44 | $11.23 | 242.10 K | $956.48 M |
| 01/22/2026 | $11.45 | $11.44 (-0.09%) | $11.61 | $11.40 | 353.00 K | $969.19 M |
| 01/21/2026 | $11.22 | $11.44 (1.96%) | $11.45 | $11.17 | 401.41 K | $969.19 M |
| 01/20/2026 | $11.38 | $11.14 (-2.11%) | $11.44 | $11.06 | 327.40 K | $943.77 M |
| 01/16/2026 | $11.71 | $11.54 (-1.45%) | $11.71 | $11.44 | 277.82 K | $977.66 M |
| 01/15/2026 | $11.43 | $11.64 (1.84%) | $11.71 | $11.40 | 313.80 K | $986.13 M |
| 01/14/2026 | $11.40 | $11.44 (0.35%) | $11.55 | $11.31 | 308.70 K | $969.19 M |
| 01/13/2026 | $11.48 | $11.33 (-1.31%) | $11.48 | $11.29 | 259.61 K | $959.87 M |
| 01/12/2026 | $11.45 | $11.51 (0.52%) | $11.52 | $11.37 | 331.94 K | $975.12 M |
| 01/09/2026 | $11.78 | $11.52 (-2.21%) | $11.87 | $11.51 | 354.64 K | $975.96 M |
| 01/08/2026 | $11.49 | $11.72 (2%) | $11.81 | $11.49 | 385.55 K | $992.91 M |
| 01/07/2026 | $11.51 | $11.53 (0.17%) | $11.64 | $11.31 | 529.90 K | $976.81 M |
| 01/06/2026 | $11.40 | $11.55 (1.32%) | $11.59 | $11.35 | 398.34 K | $978.50 M |
| 01/05/2026 | $11.31 | $11.45 (1.24%) | $11.61 | $11.27 | 388.47 K | $970.03 M |
| 01/02/2026 | $11.38 | $11.37 (-0.09%) | $11.47 | $11.27 | 547.10 K | $963.26 M |
| 12/31/2025 | $11.51 | $11.41 (-0.87%) | $11.53 | $11.29 | 363.40 K | $966.64 M |
| 12/30/2025 | $11.52 | $11.49 (-0.26%) | $11.60 | $11.45 | 314.43 K | $973.42 M |
| 12/29/2025 | $11.61 | $11.61 (0%) | $11.71 | $11.49 | 395.70 K | $983.59 M |
| 12/26/2025 | $11.47 | $11.70 (2.01%) | $11.72 | $11.42 | 418.50 K | $991.21 M |
| 12/24/2025 | $11.50 | $11.48 (-0.17%) | $11.59 | $11.42 | 260.00 K | $972.57 M |
| 12/23/2025 | $11.16 | $11.56 (3.58%) | $11.60 | $11.12 | 613.00 K | $979.35 M |
| 12/22/2025 | $11.15 | $11.17 (0.18%) | $11.29 | $11.15 | 402.40 K | $946.31 M |
| 12/19/2025 | $11.13 | $11.16 (0.27%) | $11.21 | $11.05 | 1.02 M | $945.46 M |
| 12/18/2025 | $11.09 | $11.08 (-0.09%) | $11.17 | $10.96 | 459.93 K | $938.69 M |
| 12/17/2025 | $10.96 | $11.02 (0.55%) | $11.06 | $10.80 | 528.70 K | $933.60 M |
| 12/16/2025 | $11.10 | $11.04 (-0.54%) | $11.28 | $10.91 | 513.20 K | $935.30 M |
| 12/15/2025 | $11.11 | $11.26 (1.35%) | $11.37 | $11.05 | 916.32 K | $953.94 M |
| 12/12/2025 | $11.08 | $11.30 (1.99%) | $11.31 | $11.02 | 523.21 K | $957.32 M |
| 12/11/2025 | $10.81 | $11.00 (1.76%) | $11.04 | $10.80 | 369.10 K | $931.91 M |
| 12/10/2025 | $10.61 | $10.76 (1.41%) | $10.90 | $10.61 | 346.54 K | $911.58 M |
| 12/09/2025 | $10.34 | $10.58 (2.32%) | $10.63 | $10.34 | 272.00 K | $896.33 M |
| 12/08/2025 | $10.54 | $10.36 (-1.71%) | $10.54 | $10.32 | 360.15 K | $877.69 M |
| 12/05/2025 | $10.60 | $10.47 (-1.23%) | $10.64 | $10.38 | 325.30 K | $887.01 M |
| 12/04/2025 | $10.48 | $10.41 (-0.67%) | $10.50 | $10.37 | 322.61 K | $881.92 M |
| 12/03/2025 | $10.46 | $10.59 (1.24%) | $10.72 | $10.42 | 302.80 K | $897.17 M |
| 12/02/2025 | $10.38 | $10.36 (-0.19%) | $10.43 | $10.30 | 1.04 M | $877.69 M |
| 12/01/2025 | $10.22 | $10.33 (1.08%) | $10.41 | $10.09 | 398.80 K | $875.15 M |
| 11/28/2025 | $10.09 | $10.24 (1.49%) | $10.30 | $10.09 | 217.03 K | $867.52 M |
| 11/26/2025 | $10.02 | $10.21 (1.9%) | $10.36 | $10.02 | 402.10 K | $864.98 M |
| 11/25/2025 | $9.71 | $10.11 (4.12%) | $10.14 | $9.71 | 578.30 K | $856.51 M |
| 11/24/2025 | $9.95 | $9.80 (-1.51%) | $9.95 | $9.74 | 437.84 K | $830.25 M |
| 11/21/2025 | $9.73 | $10.01 (2.88%) | $10.04 | $9.60 | 306.44 K | $848.04 M |
| 11/20/2025 | $9.70 | $9.64 (-0.62%) | $9.79 | $9.55 | 224.20 K | $816.69 M |
| 11/19/2025 | $9.83 | $9.61 (-2.24%) | $9.83 | $9.61 | 321.40 K | $814.15 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.
