Accel Entertainment (ACEL) Historical Prices

105 Followers

Time Period

Events

ACEL historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	13.90	13.99	13.64	13.98	13.98	+0.94%	496,382	1.18
Nov 10, 2026	13.77	13.98	13.41	13.85	13.85	+0.95%	986,848	2.42
Nov 09, 2026	14.00	14.00	13.69	13.90	13.90	+1.31%	594,290	1.47
Nov 06, 2026	13.51	13.88	13.24	13.72	13.72	-0.36%	792,314	2.00
Nov 05, 2026	13.48	13.78	13.05	13.77	13.77	+2.61%	1,193,894	3.13
Nov 04, 2026	12.85	13.79	12.20	13.42	13.42	+13.15%	1,888,703	5.28
Nov 03, 2026	11.95	12.01	11.81	11.86	11.86	-0.42%	361,324	1.01
Nov 02, 2026	11.49	12.08	11.48	11.91	11.91	+4.84%	596,964	1.68
Oct 30, 2026	11.37	11.43	11.25	11.36	11.36	+0.53%	393,354	1.11
Oct 29, 2026	11.23	11.38	11.19	11.30	11.30	+1.89%	331,760	0.94
Oct 28, 2026	11.11	11.25	10.97	11.09	11.09	-0.89%	400,109	1.14
Oct 27, 2026	11.25	11.26	11.08	11.19	11.19	-0.80%	405,959	1.17
Oct 26, 2026	10.99	11.30	10.73	11.28	11.28	+2.55%	552,191	1.61
Oct 23, 2026	10.92	11.01	10.81	11.00	11.00	+0.27%	622,319	1.85
Oct 22, 2026	10.87	11.10	10.79	10.97	10.97	+1.76%	472,605	1.42
Oct 21, 2026	10.83	10.93	10.77	10.78	10.78	-0.46%	527,605	1.61
Oct 20, 2026	10.92	11.08	10.73	10.83	10.83	-0.18%	554,561	1.72
Oct 19, 2026	10.87	10.97	10.75	10.85	10.85	-0.28%	406,131	1.27
Oct 16, 2026	11.10	11.23	10.87	10.88	10.88	-1.63%	493,224	1.56
Oct 15, 2026	11.30	11.43	10.99	11.06	11.06	-0.63%	546,225	1.74
Oct 14, 2026	11.24	11.30	11.03	11.13	11.13	-1.50%	349,552	1.12
Oct 13, 2026	11.23	11.34	11.13	11.30	11.30	+1.16%	341,472	1.10
Oct 12, 2026	10.98	11.18	10.94	11.17	11.17	+1.55%	315,177	1.02
Oct 09, 2026	11.15	11.15	10.95	11.00	11.00	-0.90%	252,919	0.81
Oct 08, 2026	10.93	11.13	10.90	11.10	11.10	+1.46%	380,849	1.23
Oct 07, 2026	10.86	10.94	10.77	10.94	10.94	0.00%	398,299	1.29
Oct 06, 2026	10.88	11.10	10.87	10.94	10.94	+0.55%	330,806	1.08
Oct 05, 2026	10.87	11.11	10.81	10.88	10.88	+0.37%	517,369	1.71
Oct 02, 2026	10.70	10.88	10.62	10.84	10.84	+2.36%	422,851	1.41
Oct 01, 2026	10.71	10.77	10.59	10.59	10.59	-0.66%	600,450	2.03
Sep 30, 2026	10.86	10.93	10.61	10.66	10.66	-2.02%	495,396	1.72
Sep 29, 2026	11.02	11.14	10.85	10.88	10.88	-1.18%	416,633	1.46
Sep 28, 2026	11.08	11.15	10.96	11.01	11.01	-0.54%	449,055	1.60
Sep 25, 2026	11.01	11.10	10.89	11.07	11.07	+0.27%	269,973	0.96
Sep 24, 2026	11.00	11.11	10.75	11.04	11.04	-0.36%	405,545	1.45
Sep 23, 2026	11.16	11.17	11.07	11.08	11.08	-0.98%	375,475	1.27
Sep 22, 2026	11.37	11.47	11.17	11.19	11.19	+0.81%	317,577	1.08
Sep 21, 2026	11.36	11.36	11.09	11.10	11.10	-1.51%	345,298	1.17
Sep 18, 2026	11.42	11.43	11.19	11.27	11.27	-1.57%	626,989	2.18
Sep 17, 2026	11.59	11.59	11.45	11.45	11.45	-0.52%	233,456	0.81
Sep 16, 2026	11.47	11.67	11.47	11.51	11.51	-0.35%	298,247	1.03
Sep 15, 2026	11.56	11.66	11.43	11.55	11.55	+0.17%	290,893	1.00
Sep 14, 2026	11.60	11.71	11.52	11.53	11.53	-0.60%	295,509	1.02
Sep 11, 2026	11.65	11.66	11.55	11.60	11.60	+0.61%	294,166	1.00
Sep 10, 2026	11.68	11.72	11.50	11.53	11.53	-1.37%	265,032	0.90
Sep 09, 2026	11.61	11.71	11.55	11.69	11.69	-0.09%	265,303	0.89
Sep 08, 2026	11.73	11.82	11.68	11.70	11.70	-1.52%	227,207	0.76
Sep 07, 2026	11.72	11.92	11.68	11.88	11.88	0.00%	0	0.00
Sep 04, 2026	11.72	11.92	11.68	11.88	11.88	+0.68%	260,411	0.86
Sep 03, 2026	11.76	11.86	11.64	11.80	11.80	+1.37%	233,324	0.77

Accel Entertainment historical prices

Accel Entertainment (ACEL) Historical Prices

Become an Expert with TipRanks Premium