ACEL
ACCEL ENTMT-A-1 (ACEL)
NYSE
$12.01-$0.02 (-0.17%)
Price as of Aug 03, 2026 7:34 PM EDT
  • $978.3M
    Market Cap
  • -2.35%
    1-Year Change
  • Gambling
    Industry
  • 1 Month
    -5.79%
    Low Price$11.94
    High Price$12.72
  • 3 Months
    -3.22%
    Low Price$11.36
    High Price$13.41
  • 1 Year
    -2.35%
    Low Price$9.61
    High Price$13.41
Date
Open
High
Low
Close
Change (%)
Volume
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
04/22/2026
11.92
11.99
11.87
11.94
+1.02%
233,849
04/21/2026
11.87
11.99
11.79
11.82
+0.08%
212,525
04/20/2026
11.96
12.02
11.81
11.81
-1.58%
200,281
04/17/2026
11.92
12.12
11.90
12.00
+2.21%
197,029
04/16/2026
11.73
11.78
11.65
11.74
-0.42%
305,536
04/15/2026
11.67
11.89
11.63
11.79
+0.60%
272,783
04/14/2026
11.68
11.86
11.68
11.72
+0.43%
297,383
04/13/2026
11.53
11.69
11.43
11.67
+0.52%
246,577
04/10/2026
11.61
11.84
11.51
11.61
-0.94%
248,016
04/09/2026
11.55
11.74
11.51
11.72
+0.60%
289,239
04/08/2026
11.72
11.75
11.54
11.65
+3.10%
595,132
04/07/2026
11.13
11.39
11.11
11.30
+1.44%
375,189
04/06/2026
10.97
11.19
10.93
11.14
+0.91%
320,879
04/02/2026
10.76
11.08
10.72
11.04
+0.36%
350,151
04/01/2026
10.99
11.11
10.92
11.00
+0.82%
409,462
03/31/2026
10.93
10.98
10.75
10.91
+1.39%
400,765
03/30/2026
10.81
10.85
10.66
10.76
+0.09%
342,057
03/27/2026
11.00
11.03
10.73
10.75
-3.07%
237,415
03/26/2026
11.21
11.30
11.01
11.09
-1.51%
237,111
03/25/2026
11.37
11.43
11.13
11.26
-0.27%
248,951
03/24/2026
11.20
11.32
11.17
11.29
+0.27%
229,291
03/23/2026
11.23
11.45
11.02
11.26
+3.11%
340,622
03/20/2026
11.12
11.24
10.82
10.92
-1.36%
578,648
03/19/2026
10.72
11.19
10.72
11.07
+2.69%
351,720
03/18/2026
10.84
10.92
10.70
10.78
-2.44%
431,833
03/17/2026
11.18
11.33
11.02
11.05
-0.90%
315,920
03/16/2026
11.44
11.44
11.12
11.15
-1.24%
310,275
03/13/2026
11.35
11.50
11.23
11.29
-0.27%
342,652
03/12/2026
11.22
11.45
11.19
11.32
-0.53%
548,902