Accel Entertainment, Inc. (ACEL)

Compare

9.76

-0.46

(-4.50%)

As of 12:50:43 PM EDT. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 3, 2025	9.79	9.87	9.57	9.76	9.76	120,261
Apr 2, 2025	9.90	10.23	9.90	10.22	10.22	254,900
Apr 1, 2025	9.94	10.01	9.84	10.00	10.00	305,100
Mar 31, 2025	9.80	9.98	9.73	9.92	9.92	366,100
Mar 28, 2025	10.21	10.23	9.90	9.97	9.97	266,800
Mar 27, 2025	10.22	10.26	10.15	10.24	10.24	251,300
Mar 26, 2025	10.16	10.23	10.12	10.22	10.22	219,800
Mar 25, 2025	10.14	10.21	10.10	10.12	10.12	240,200
Mar 24, 2025	10.03	10.21	10.00	10.17	10.17	218,300
Mar 21, 2025	9.90	9.95	9.75	9.92	9.92	668,900
Mar 20, 2025	9.99	10.23	9.99	10.03	10.03	436,800
Mar 19, 2025	9.91	10.14	9.85	10.09	10.09	300,300
Mar 18, 2025	9.82	9.98	9.75	9.91	9.91	506,100
Mar 17, 2025	9.79	9.96	9.75	9.82	9.82	269,300
Mar 14, 2025	9.75	9.88	9.66	9.82	9.82	247,200
Mar 13, 2025	9.96	9.97	9.61	9.61	9.61	376,900
Mar 12, 2025	9.99	10.05	9.76	9.93	9.93	359,700
Mar 11, 2025	10.00	10.06	9.85	9.94	9.94	385,900
Mar 10, 2025	10.00	10.09	9.89	10.00	10.00	468,200
Mar 7, 2025	10.17	10.26	9.88	10.14	10.14	402,700
Mar 6, 2025	10.27	10.40	10.16	10.17	10.17	416,300
Mar 5, 2025	10.37	10.52	10.31	10.43	10.43	716,000
Mar 4, 2025	10.48	10.52	10.27	10.34	10.34	407,300
Mar 3, 2025	10.64	10.97	10.60	10.66	10.66	419,900
Feb 28, 2025	11.19	11.39	10.13	10.77	10.77	764,600
Feb 27, 2025	11.78	11.83	11.68	11.71	11.71	255,000
Feb 26, 2025	11.78	12.00	11.78	11.86	11.86	187,800
Feb 25, 2025	11.90	11.96	11.70	11.81	11.81	220,500
Feb 24, 2025	12.09	12.09	11.77	11.92	11.92	382,300
Feb 21, 2025	12.55	12.61	11.98	12.02	12.02	408,800
Feb 20, 2025	12.26	12.52	12.19	12.47	12.47	237,300
Feb 19, 2025	12.29	12.35	12.11	12.35	12.35	403,000
Feb 18, 2025	12.35	12.48	12.23	12.43	12.43	555,200
Feb 14, 2025	12.14	12.31	12.05	12.22	12.22	417,800
Feb 13, 2025	11.86	12.16	11.78	12.07	12.07	370,900
Feb 12, 2025	11.65	11.84	11.59	11.73	11.73	359,700
Feb 11, 2025	11.53	11.90	11.52	11.82	11.82	269,500
Feb 10, 2025	11.71	11.71	11.56	11.62	11.62	167,000
Feb 7, 2025	12.01	12.01	11.58	11.61	11.61	282,700
Feb 6, 2025	11.58	11.99	11.57	11.98	11.98	351,700
Feb 5, 2025	11.63	11.65	11.44	11.51	11.51	277,600
Feb 4, 2025	11.13	11.57	11.01	11.56	11.56	241,100
Feb 3, 2025	10.93	11.31	10.81	11.17	11.17	695,200
Jan 31, 2025	11.25	11.33	11.14	11.27	11.27	269,300
Jan 30, 2025	11.47	11.52	11.22	11.26	11.26	220,800
Jan 29, 2025	11.32	11.38	11.19	11.33	11.33	138,000
Jan 28, 2025	11.26	11.46	11.21	11.37	11.37	253,400
Jan 27, 2025	11.16	11.32	11.15	11.24	11.24	245,900
Jan 24, 2025	11.31	11.36	11.13	11.15	11.15	157,000
Jan 23, 2025	11.29	11.38	11.20	11.31	11.31	306,600
Jan 22, 2025	11.50	11.56	11.18	11.31	11.31	403,800
Jan 21, 2025	10.84	11.19	10.82	11.05	11.05	602,500
Jan 17, 2025	10.73	10.74	10.62	10.72	10.72	163,100
Jan 16, 2025	10.61	10.66	10.53	10.63	10.63	127,700
Jan 15, 2025	10.72	10.78	10.52	10.64	10.64	196,300
Jan 14, 2025	10.38	10.55	10.36	10.53	10.53	189,700
Jan 13, 2025	10.12	10.39	10.12	10.36	10.36	415,600
Jan 10, 2025	10.32	10.38	10.08	10.26	10.26	194,700
Jan 8, 2025	10.38	10.52	10.37	10.51	10.51	151,300
Jan 7, 2025	10.44	10.60	10.38	10.42	10.42	197,500
Jan 6, 2025	10.60	10.68	10.42	10.43	10.43	163,100
Jan 3, 2025	10.61	10.63	10.48	10.62	10.62	112,200
Jan 2, 2025	10.83	10.91	10.56	10.57	10.57	264,700
Dec 31, 2024	10.60	10.76	10.60	10.68	10.68	141,700
Dec 30, 2024	10.59	10.70	10.48	10.57	10.57	125,500
Dec 27, 2024	10.77	10.85	10.56	10.64	10.64	167,800
Dec 26, 2024	10.63	10.91	10.58	10.88	10.88	163,200
Dec 24, 2024	10.50	10.73	10.43	10.71	10.71	111,300
Dec 23, 2024	10.49	10.54	10.39	10.51	10.51	229,700
Dec 20, 2024	10.59	10.84	10.47	10.55	10.55	430,700
Dec 19, 2024	10.95	11.02	10.69	10.73	10.73	274,200
Dec 18, 2024	11.42	11.48	10.71	10.82	10.82	285,700
Dec 17, 2024	11.31	11.46	11.22	11.35	11.35	238,700
Dec 16, 2024	11.70	11.70	11.38	11.41	11.41	241,400
Dec 13, 2024	11.80	11.84	11.68	11.77	11.77	187,300
Dec 12, 2024	12.00	12.06	11.81	11.82	11.82	302,600
Dec 11, 2024	12.03	12.10	11.79	12.00	12.00	321,000
Dec 10, 2024	11.95	12.07	11.79	11.95	11.95	265,100
Dec 9, 2024	12.45	12.58	11.86	11.91	11.91	426,100
Dec 6, 2024	12.16	12.96	12.03	12.35	12.35	937,100
Dec 5, 2024	11.96	12.20	11.94	12.05	12.05	261,700
Dec 4, 2024	11.75	12.14	11.63	12.09	12.09	401,600
Dec 3, 2024	11.80	11.84	11.62	11.74	11.74	455,600
Dec 2, 2024	11.56	11.85	11.52	11.75	11.75	388,500
Nov 29, 2024	11.69	11.73	11.55	11.56	11.56	106,500
Nov 27, 2024	11.78	11.83	11.48	11.60	11.60	293,600
Nov 26, 2024	11.69	11.87	11.63	11.78	11.78	381,400
Nov 25, 2024	11.78	11.90	11.67	11.71	11.71	373,100
Nov 22, 2024	11.53	11.74	11.53	11.64	11.64	123,300
Nov 21, 2024	11.50	11.54	11.39	11.51	11.51	115,000
Nov 20, 2024	11.37	11.42	11.32	11.40	11.40	108,900
Nov 19, 2024	11.36	11.46	11.27	11.42	11.42	122,900
Nov 18, 2024	11.63	11.63	11.39	11.46	11.46	168,400
Nov 15, 2024	11.81	11.81	11.48	11.55	11.55	188,900
Nov 14, 2024	12.10	12.12	11.72	11.77	11.77	139,500
Nov 13, 2024	12.15	12.20	12.02	12.06	12.06	166,800
Nov 12, 2024	12.12	12.21	11.99	12.07	12.07	171,100
Nov 11, 2024	11.98	12.26	11.88	12.14	12.14	203,300
Nov 8, 2024	11.54	11.94	11.44	11.85	11.85	347,200
Nov 7, 2024	11.52	11.70	11.40	11.50	11.50	369,000
Nov 6, 2024	11.46	11.59	11.28	11.52	11.52	569,500
Nov 5, 2024	11.05	11.22	10.95	11.08	11.08	398,600
Nov 4, 2024	10.96	11.18	10.96	11.03	11.03	205,400
Nov 1, 2024	11.08	11.09	10.89	11.02	11.02	165,200
Oct 31, 2024	11.36	11.57	11.03	11.04	11.04	212,900
Oct 30, 2024	11.43	11.54	11.34	11.35	11.35	116,500
Oct 29, 2024	11.25	11.50	11.25	11.47	11.47	105,000
Oct 28, 2024	11.30	11.43	11.30	11.36	11.36	130,500
Oct 25, 2024	11.24	11.34	11.15	11.20	11.20	137,800
Oct 24, 2024	11.23	11.24	11.12	11.14	11.14	115,400
Oct 23, 2024	10.93	11.21	10.93	11.18	11.18	148,100
Oct 22, 2024	11.06	11.06	10.91	11.03	11.03	120,300
Oct 21, 2024	11.36	11.36	11.05	11.06	11.06	156,300
Oct 18, 2024	11.49	11.50	11.30	11.32	11.32	127,100
Oct 17, 2024	11.56	11.59	11.44	11.47	11.47	136,300
Oct 16, 2024	11.58	11.69	11.52	11.57	11.57	124,600
Oct 15, 2024	11.57	11.69	11.50	11.59	11.59	163,000
Oct 14, 2024	11.41	11.55	11.37	11.54	11.54	98,000
Oct 11, 2024	11.30	11.50	11.30	11.46	11.46	84,700
Oct 10, 2024	11.26	11.36	11.17	11.33	11.33	138,200
Oct 9, 2024	11.48	11.61	11.39	11.41	11.41	118,500
Oct 8, 2024	11.48	11.56	11.41	11.46	11.46	117,700
Oct 7, 2024	11.47	11.49	11.37	11.41	11.41	84,400
Oct 4, 2024	11.53	11.57	11.48	11.51	11.51	79,800
Oct 3, 2024	11.34	11.45	11.30	11.38	11.38	84,900
Oct 2, 2024	11.50	11.54	11.36	11.42	11.42	110,500
Oct 1, 2024	11.59	11.59	11.42	11.52	11.52	144,400
Sep 30, 2024	11.57	11.66	11.46	11.62	11.62	153,700
Sep 27, 2024	11.63	11.68	11.50	11.57	11.57	105,900
Sep 26, 2024	11.69	11.71	11.51	11.53	11.53	123,900
Sep 25, 2024	11.65	11.69	11.51	11.56	11.56	192,300
Sep 24, 2024	11.89	11.89	11.61	11.62	11.62	107,900
Sep 23, 2024	11.94	11.97	11.76	11.82	11.82	124,700
Sep 20, 2024	12.16	12.16	11.90	11.93	11.93	590,800
Sep 19, 2024	12.30	12.30	11.96	12.09	12.09	166,600
Sep 18, 2024	11.84	12.17	11.81	11.96	11.96	226,600
Sep 17, 2024	11.87	12.07	11.87	11.98	11.98	178,600
Sep 16, 2024	11.64	11.77	11.60	11.74	11.74	178,400
Sep 13, 2024	11.50	11.72	11.45	11.65	11.65	230,500
Sep 12, 2024	11.35	11.49	11.30	11.42	11.42	190,600
Sep 11, 2024	11.22	11.30	11.09	11.26	11.26	122,300
Sep 10, 2024	11.22	11.31	11.09	11.30	11.30	168,800
Sep 9, 2024	11.21	11.34	11.12	11.19	11.19	189,600
Sep 6, 2024	11.49	11.50	11.07	11.18	11.18	210,500
Sep 5, 2024	11.56	11.67	11.47	11.51	11.51	171,300
Sep 4, 2024	11.32	11.63	11.32	11.49	11.49	892,800
Sep 3, 2024	11.53	11.66	11.35	11.36	11.36	252,900
Aug 30, 2024	11.73	11.74	11.60	11.66	11.66	456,400
Aug 29, 2024	11.67	11.77	11.60	11.70	11.70	204,700
Aug 28, 2024	11.75	11.92	11.54	11.62	11.62	397,400
Aug 27, 2024	11.46	11.67	11.43	11.54	11.54	115,900
Aug 26, 2024	11.54	11.56	11.36	11.46	11.46	139,400
Aug 23, 2024	11.28	11.58	11.21	11.46	11.46	153,700
Aug 22, 2024	11.27	11.28	11.12	11.17	11.17	89,000
Aug 21, 2024	11.24	11.33	11.16	11.27	11.27	108,500
Aug 20, 2024	11.22	11.28	11.14	11.15	11.15	141,800
Aug 19, 2024	11.11	11.27	11.09	11.27	11.27	92,300
Aug 16, 2024	10.98	11.15	10.92	11.11	11.11	105,900
Aug 15, 2024	11.09	11.13	10.87	11.03	11.03	204,200
Aug 14, 2024	10.97	10.98	10.75	10.84	10.84	105,200
Aug 13, 2024	10.81	10.95	10.73	10.94	10.94	143,200
Aug 12, 2024	10.79	10.88	10.68	10.76	10.76	176,000
Aug 9, 2024	10.85	10.90	10.76	10.84	10.84	134,500
Aug 8, 2024	10.68	10.90	10.65	10.89	10.89	162,800
Aug 7, 2024	10.65	10.73	10.50	10.61	10.61	185,900
Aug 6, 2024	10.42	10.65	10.39	10.56	10.56	177,600
Aug 5, 2024	10.35	10.64	10.30	10.45	10.45	218,800
Aug 2, 2024	11.12	11.29	10.85	10.88	10.88	354,500
Aug 1, 2024	12.16	12.20	11.31	11.54	11.54	510,800
Jul 31, 2024	11.75	12.61	11.43	12.20	12.20	866,800
Jul 30, 2024	10.96	11.17	10.96	11.08	11.08	192,500
Jul 29, 2024	10.90	11.04	10.86	10.96	10.96	195,100
Jul 26, 2024	10.73	10.92	10.69	10.90	10.90	204,600
Jul 25, 2024	10.41	10.65	10.41	10.59	10.59	234,400
Jul 24, 2024	10.41	10.51	10.33	10.33	10.33	164,100
Jul 23, 2024	10.37	10.52	10.33	10.45	10.45	159,600
Jul 22, 2024	10.22	10.40	10.22	10.38	10.38	216,300
Jul 19, 2024	10.32	10.39	10.19	10.22	10.22	181,700
Jul 18, 2024	10.42	10.52	10.31	10.31	10.31	170,500
Jul 17, 2024	10.31	10.49	10.30	10.46	10.46	212,900
Jul 16, 2024	10.64	10.64	10.26	10.44	10.44	356,500
Jul 15, 2024	10.42	10.48	10.36	10.47	10.47	226,800
Jul 12, 2024	10.43	10.52	10.33	10.37	10.37	175,000
Jul 11, 2024	10.25	10.39	10.22	10.30	10.30	205,200
Jul 10, 2024	9.91	10.08	9.88	10.07	10.07	135,500
Jul 9, 2024	10.00	10.03	9.84	9.86	9.86	114,600
Jul 8, 2024	9.99	10.11	9.99	10.03	10.03	124,300
Jul 5, 2024	9.98	10.01	9.81	9.94	9.94	179,300
Jul 3, 2024	10.02	10.11	9.94	10.01	10.01	98,800
Jul 2, 2024	9.96	10.03	9.95	10.00	10.00	159,600
Jul 1, 2024	10.30	10.33	9.91	9.92	9.92	194,700
Jun 28, 2024	10.27	10.35	10.24	10.26	10.26	351,700
Jun 27, 2024	10.13	10.21	10.11	10.21	10.21	135,600
Jun 26, 2024	9.99	10.15	9.99	10.07	10.07	157,600
Jun 25, 2024	10.13	10.16	9.93	10.05	10.05	224,900
Jun 24, 2024	10.16	10.21	10.07	10.11	10.11	149,400
Jun 21, 2024	10.02	10.18	10.02	10.17	10.17	312,800
Jun 20, 2024	9.74	10.08	9.74	10.01	10.01	200,400
Jun 18, 2024	9.81	9.92	9.75	9.81	9.81	202,700
Jun 17, 2024	9.83	9.93	9.73	9.82	9.82	218,400
Jun 14, 2024	9.96	10.02	9.82	9.94	9.94	366,500
Jun 13, 2024	10.37	10.42	10.02	10.12	10.12	490,000
Jun 12, 2024	10.58	10.60	10.39	10.39	10.39	193,100
Jun 11, 2024	10.16	10.35	10.10	10.34	10.34	181,800
Jun 10, 2024	10.08	10.25	10.07	10.20	10.20	217,700
Jun 7, 2024	10.05	10.24	10.03	10.16	10.16	211,100
Jun 6, 2024	10.10	10.17	10.04	10.11	10.11	145,800
Jun 5, 2024	10.15	10.17	10.10	10.15	10.15	194,800
Jun 4, 2024	10.05	10.15	9.98	10.14	10.14	351,100
Jun 3, 2024	10.03	10.13	9.90	10.07	10.07	305,200
May 31, 2024	9.64	9.96	9.63	9.91	9.91	439,400
May 30, 2024	9.60	9.68	9.52	9.59	9.59	228,600
May 29, 2024	9.47	9.59	9.37	9.54	9.54	263,000
May 28, 2024	9.50	9.63	9.48	9.59	9.59	320,200
May 24, 2024	9.59	9.70	9.51	9.61	9.61	284,800
May 23, 2024	9.79	9.81	9.47	9.52	9.52	297,500
May 22, 2024	10.01	10.07	9.80	9.81	9.81	209,500
May 21, 2024	9.92	10.03	9.88	10.03	10.03	263,500
May 20, 2024	10.12	10.18	9.84	9.93	9.93	341,200
May 17, 2024	10.26	10.27	10.06	10.10	10.10	308,800
May 16, 2024	9.86	10.19	9.78	10.18	10.18	651,400
May 15, 2024	9.93	9.94	9.63	9.83	9.83	597,400
May 14, 2024	10.07	10.13	9.70	9.84	9.84	424,300
May 13, 2024	10.06	10.10	9.89	9.97	9.97	393,700
May 10, 2024	9.95	10.18	9.74	10.01	10.01	550,500
May 9, 2024	11.26	11.38	9.54	9.91	9.91	1,507,200
May 8, 2024	11.41	11.65	11.37	11.61	11.61	299,200
May 7, 2024	11.51	11.61	11.49	11.50	11.50	232,300
May 6, 2024	11.53	11.57	11.36	11.47	11.47	234,900
May 3, 2024	11.23	11.57	11.13	11.43	11.43	637,000
May 2, 2024	11.02	11.03	10.85	11.02	11.02	276,600
May 1, 2024	10.74	10.96	10.70	10.87	10.87	305,200
Apr 30, 2024	11.03	11.03	10.74	10.74	10.74	255,800
Apr 29, 2024	11.26	11.29	11.08	11.11	11.11	165,400
Apr 26, 2024	11.33	11.34	11.18	11.19	11.19	145,600
Apr 25, 2024	11.37	11.41	11.27	11.30	11.30	255,100
Apr 24, 2024	11.61	11.67	11.49	11.50	11.50	215,000
Apr 23, 2024	11.54	11.74	11.54	11.68	11.68	157,200
Apr 22, 2024	11.44	11.64	11.44	11.56	11.56	177,600
Apr 19, 2024	11.24	11.43	11.21	11.37	11.37	203,700
Apr 18, 2024	11.28	11.36	11.20	11.26	11.26	212,600
Apr 17, 2024	11.39	11.48	11.25	11.28	11.28	202,400
Apr 16, 2024	10.84	11.29	10.77	11.25	11.25	288,000
Apr 15, 2024	11.07	11.13	10.91	10.91	10.91	192,000
Apr 12, 2024	11.12	11.17	10.98	11.01	11.01	221,400
Apr 11, 2024	11.15	11.22	11.00	11.22	11.22	247,300
Apr 10, 2024	11.43	11.51	11.07	11.13	11.13	315,800
Apr 9, 2024	11.67	11.75	11.63	11.66	11.66	158,300
Apr 8, 2024	11.72	11.77	11.69	11.71	11.71	133,800
Apr 5, 2024	11.59	11.76	11.59	11.68	11.68	146,300
Apr 4, 2024	11.99	12.00	11.60	11.62	11.62	181,800
Apr 3, 2024	11.64	11.86	11.64	11.86	11.86	211,200

EVRI Everi Holdings Inc.

13.69

-0.26%

SGHC Super Group (SGHC) Limited

6.30

-6.53%

AGS PlayAGS, Inc.

12.10

-0.29%

CHDN Churchill Downs Incorporated

108.23

-3.18%

CPHC Canterbury Park Holding Corporation

18.49

+1.32%

LNW Light & Wonder, Inc.

86.63

-5.79%

IGT International Game Technology PLC

15.65

-5.38%

RSI Rush Street Interactive, Inc.

11.02

-3.08%

E3G.F Evolution AB (publ)

68.00

0.00%

AAPI Apple iSports Group, Inc.

7.30

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

Accel Entertainment, Inc. (ACEL)

Related Tickers