ACEL | ACCEL ENTMT-A-1 | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

ACCEL ENTMT-A-1 (ACEL)

NYSE

$11.59-$0.010 (-0.09%)

Price as of Sep 11, 2026 7:30 PM EDT

$941.8M
Market Cap
4.22%
1-Year Change
Gambling
Industry

1 Month
-5.31%

Low Price$11.53

High Price$12.42
3 Months
-13.50%

Low Price$11.53

High Price$13.30
1 Year
+4.22%

Low Price$9.61

High Price$13.41

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	11.65	11.66	11.55	11.60	+0.61%	294,166
09/10/2026	11.68	11.72	11.50	11.53	-1.37%	264,832
09/09/2026	11.61	11.71	11.55	11.69	-0.09%	265,303
09/08/2026	11.73	11.82	11.68	11.70	-1.52%	227,202
09/04/2026	11.72	11.92	11.68	11.88	+0.68%	260,411
09/03/2026	11.76	11.86	11.64	11.80	+1.37%	244,926
09/02/2026	11.66	11.84	11.63	11.64	+0.52%	312,437
09/01/2026	11.62	11.65	11.47	11.58	-0.52%	259,385
08/31/2026	11.81	11.92	11.62	11.64	-1.94%	249,981
08/28/2026	11.76	11.95	11.69	11.87	+1.45%	268,819
08/27/2026	11.75	11.75	11.63	11.70	-0.93%	221,100
08/26/2026	11.86	11.99	11.80	11.81	-0.76%	255,236
08/25/2026	11.98	12.04	11.81	11.90	-0.58%	221,876
08/24/2026	12.05	12.19	11.96	11.97	-0.75%	272,275
08/21/2026	11.96	12.08	11.62	12.06	-0.33%	665,092
08/20/2026	11.86	12.17	11.86	12.10	+0.92%	223,869
08/19/2026	11.98	12.14	11.89	11.99	+0.42%	279,871
08/18/2026	12.28	12.28	11.93	11.94	-2.05%	211,382
08/17/2026	12.37	12.39	12.14	12.19	-1.85%	338,913
08/14/2026	12.46	12.53	12.39	12.42	+0.08%	271,643
08/13/2026	12.47	12.55	12.34	12.41	+0.57%	282,372
08/12/2026	12.21	12.35	12.18	12.34	+0.73%	268,401
08/11/2026	12.08	12.40	12.07	12.25	+1.66%	330,491
08/10/2026	12.49	12.49	11.93	12.05	-0.90%	308,062
08/07/2026	12.35	12.36	12.13	12.16	-1.06%	360,713
08/06/2026	12.62	12.67	12.13	12.29	-1.13%	308,333
08/05/2026	12.44	12.85	12.10	12.43	+2.22%	500,507
08/04/2026	11.93	12.29	11.93	12.16	+1.08%	281,869
08/04/2026	$0.15 Earnings
08/03/2026	11.88	12.10	11.81	12.03	+0.08%	335,681
07/31/2026	12.01	12.11	11.82	12.02	+0.50%	253,530
07/30/2026	12.34	12.34	11.96	11.96	-3.00%	202,296
07/29/2026	12.29	12.45	12.22	12.33	-0.16%	262,506
07/28/2026	12.52	12.54	12.33	12.35	-0.32%	179,121
07/27/2026	12.29	12.44	12.17	12.39	+2.99%	171,893
07/24/2026	11.87	12.23	11.87	12.03	+0.50%	219,628
07/23/2026	11.75	11.98	11.73	11.97	+0.25%	269,202
07/22/2026	12.04	12.06	11.87	11.94	-1.65%	274,611
07/21/2026	12.23	12.23	12.03	12.14	-1.38%	263,219
07/20/2026	12.27	12.42	12.14	12.31	+1.32%	328,113
07/17/2026	12.45	12.50	12.12	12.15	-2.41%	226,012
07/16/2026	12.44	13.08	12.35	12.45	+1.14%	298,640
07/15/2026	12.37	12.48	12.26	12.31	-1.52%	265,841
07/14/2026	12.73	12.73	12.41	12.50	-1.73%	302,736
07/13/2026	12.55	12.75	12.50	12.72	+1.76%	337,106
07/10/2026	12.48	12.61	12.39	12.50	0.00%	321,892
07/09/2026	12.47	12.50	12.17	12.50	+0.48%	208,304
07/08/2026	12.44	12.61	12.40	12.44	+0.16%	261,932
07/07/2026	12.51	12.51	12.19	12.42	+0.32%	321,146
07/06/2026	12.78	12.79	12.36	12.38	-3.05%	270,493
07/02/2026	12.82	12.88	12.72	12.77	0.00%	201,337
07/01/2026	12.66	12.83	12.66	12.77	+1.27%	256,120
06/30/2026	12.82	12.86	12.57	12.61	-2.63%	280,729
06/29/2026	13.43	13.45	12.95	12.95	-2.63%	274,807
06/26/2026	13.12	13.47	13.12	13.30	+1.22%	1,409,876
06/25/2026	13.14	13.32	13.07	13.14	+0.61%	261,405
06/24/2026	13.09	13.32	13.04	13.06	+0.38%	297,661
06/23/2026	12.86	13.03	12.78	13.01	+1.72%	211,476
06/22/2026	12.93	13.07	12.79	12.79	-1.31%	307,926
06/18/2026	12.79	13.10	12.79	12.96	+1.65%	410,196
06/17/2026	13.07	13.15	12.67	12.75	-2.52%	282,118
06/16/2026	13.26	13.44	13.06	13.08	-0.38%	266,776
06/15/2026	12.81	13.13	12.81	13.13	-0.53%	510,018
06/12/2026	13.50	14.00	13.19	13.20	-1.57%	383,162
06/11/2026	13.21	13.43	13.18	13.41	+1.90%	339,378
06/10/2026	12.70	13.25	12.66	13.16	+4.11%	330,157
06/09/2026	12.25	12.65	12.25	12.64	+4.64%	371,033
06/08/2026	12.06	12.21	12.06	12.08	+0.17%	211,613
06/05/2026	12.10	12.21	11.99	12.06	-0.08%	163,832
06/04/2026	11.98	12.11	11.94	12.07	+2.81%	274,140
06/03/2026	11.90	11.94	11.69	11.74	-2.17%	222,853
06/02/2026	12.18	12.18	11.91	12.00	-1.48%	264,591
06/01/2026	11.85	12.19	11.85	12.18	+2.44%	298,961
05/29/2026	12.03	12.07	11.88	11.89	-1.25%	293,226
05/28/2026	11.92	12.14	11.92	12.04	+0.58%	218,853
05/27/2026	11.85	12.05	11.70	11.97	+1.53%	313,203
05/26/2026	11.66	11.86	11.66	11.79	+1.20%	236,642
05/22/2026	11.71	11.81	11.63	11.65	-0.34%	207,576
05/21/2026	11.55	11.76	11.36	11.69	+0.17%	256,907
05/20/2026	11.62	11.79	11.40	11.67	-0.60%	289,507
05/19/2026	11.75	11.88	11.67	11.74	-0.51%	318,481
05/18/2026	11.69	11.85	11.69	11.80	+1.64%	267,662
05/15/2026	11.68	11.75	11.52	11.61	-0.85%	239,286
05/14/2026	11.67	11.77	11.56	11.71	+1.65%	279,365
05/13/2026	11.45	11.53	11.30	11.52	+0.44%	333,321
05/12/2026	11.81	11.81	11.43	11.47	-0.69%	351,453
05/11/2026	11.21	11.72	11.21	11.55	-0.69%	352,149
05/08/2026	11.39	11.67	11.28	11.63	+2.38%	342,150
05/07/2026	11.46	11.67	11.27	11.36	-0.09%	512,707
05/06/2026	11.84	12.10	11.16	11.37	-8.82%	860,868
05/05/2026	12.18	12.52	12.14	12.47	+2.13%	252,993
05/05/2026	$0.17 Earnings
05/04/2026	12.33	12.42	12.02	12.21	-1.77%	231,896
05/01/2026	12.52	12.57	12.26	12.43	-0.48%	291,364
04/30/2026	12.38	12.49	12.15	12.49	0.00%	323,655
04/29/2026	12.19	12.53	12.11	12.49	+2.46%	667,378
04/28/2026	12.36	12.38	12.18	12.19	-1.30%	231,912
04/27/2026	12.25	12.50	12.25	12.35	+0.32%	200,324
04/24/2026	12.16	12.32	12.10	12.31	+0.57%	297,074
04/23/2026	11.94	12.25	11.94	12.24	+2.51%	280,598