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 |