NYSE:ACEL | Historical Stock Price | Accel Entertainment, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-08-24 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.62$7.77$9.11$10.68$12.53$14.702017-08-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$12.50$12.50102,300——
2019-12-30$12.46$12.4679,200——
2019-12-27$12.32$12.3296,600——
2019-12-26$12.13$12.1341,200——
2019-12-24$12.01$12.0133,600——
2019-12-23$12.20$12.20212,900——
2019-12-20$12.60$12.60897,900——
2019-12-19$12.55$12.55777,600——
2019-12-18$12.45$12.45707,800——
2019-12-17$12.40$12.40932,300——
2019-12-16$12.27$12.27944,500——
2019-12-13$11.92$11.92294,000——
2019-12-12$12.00$12.00299,800——
2019-12-11$11.75$11.75299,600——
2019-12-10$11.69$11.69323,500——
2019-12-09$11.39$11.39609,900——
2019-12-06$11.13$11.13108,100——
2019-12-05$11.05$11.05221,200——
2019-12-04$10.83$10.83194,500——
2019-12-03$10.95$10.95396,500——
2019-12-02$10.73$10.73223,700——
2019-11-29$10.55$10.5520,100——
2019-11-27$10.55$10.55100,100——
2019-11-26$10.45$10.45164,100——
2019-11-25$10.35$10.35305,300——
2019-11-22$10.70$10.70243,300——
2019-11-21$10.95$10.95170,500——
2019-11-20$10.50$10.5099,200——
2019-11-19$10.30$10.30387,300——
2019-11-18$10.60$10.601,391,100——
2019-11-15$10.80$10.80197,300——
2019-11-14$10.81$10.811,801,500——
2019-11-13$10.36$10.362,347,600——
2019-11-12$10.23$10.235,000——
2019-11-11$10.27$10.27359,500——
2019-11-08$10.26$10.2611,000——
2019-11-07$10.28$10.2850,800——
2019-11-06$10.27$10.27495,500——
2019-11-05$10.28$10.28597,000——
2019-11-04$10.28$10.283,803,800——
2019-11-01$10.28$10.2832,000——
2019-10-31$10.26$10.26210,900——
2019-10-30$10.28$10.282,335,300——
2019-10-29$10.30$10.30360,700——
2019-10-28$10.30$10.30224,000——
2019-10-25$10.29$10.293,500——
2019-10-24$10.29$10.29105,500——
2019-10-23$10.29$10.2992,200——
2019-10-22$10.27$10.277,700——
2019-10-21$10.29$10.2943,900——
2019-10-18$10.29$10.2951,100——
2019-10-17$10.29$10.2928,900——
2019-10-16$10.30$10.301,044,900——
2019-10-15$10.24$10.2496,600——
2019-10-14$10.26$10.260——
2019-10-11$10.26$10.2612,700——
2019-10-10$10.27$10.27100——
2019-10-09$10.27$10.271,700——
2019-10-08$10.29$10.291,327,400——
2019-10-07$10.29$10.2931,400——
2019-10-04$10.29$10.291,011,100——
2019-10-03$10.24$10.24152,100——
2019-10-02$10.28$10.281,900——
2019-10-01$10.27$10.2757,100——
2019-09-30$10.28$10.2811,800——
2019-09-27$10.28$10.2854,300——
2019-09-26$10.27$10.2727,900——
2019-09-25$10.28$10.2832,000——
2019-09-24$10.28$10.282,000——
2019-09-23$10.28$10.2810,300——
2019-09-20$10.30$10.30132,300——
2019-09-19$10.29$10.2922,100——
2019-09-18$10.28$10.28275,700——
2019-09-17$10.30$10.30151,800——
2019-09-16$10.29$10.292,488,000——
2019-09-13$10.27$10.27879,600——
2019-09-12$10.25$10.25289,900——
2019-09-11$10.27$10.272,122,000——
2019-09-10$10.25$10.25842,400——
2019-09-09$10.25$10.25846,700——
2019-09-06$10.26$10.261,733,600——
2019-09-05$10.30$10.30775,500——
2019-09-04$10.30$10.302,856,900——
2019-09-03$10.28$10.281,821,600——
2019-08-30$10.27$10.2744,300——
2019-08-29$10.25$10.251,064,100——
2019-08-28$10.25$10.252,114,700——
2019-08-27$10.25$10.252,000——
2019-08-26$10.26$10.26315,300——
2019-08-23$10.25$10.250——
2019-08-22$10.25$10.2573,200——
2019-08-21$10.30$10.30110,800——
2019-08-20$10.30$10.30647,400——
2019-08-19$10.27$10.27219,300——
2019-08-16$10.27$10.271,200——
2019-08-15$10.28$10.283,100——
2019-08-14$10.27$10.27762,500——
2019-08-13$10.28$10.28238,700——
2019-08-12$10.25$10.25441,900——
2019-08-09$10.26$10.26195,100——
2019-08-08$10.28$10.28595,400——
2019-08-07$10.28$10.281,031,700——
2019-08-06$10.27$10.27138,500——
2019-08-05$10.28$10.2825,300——
2019-08-02$10.30$10.307,300——
2019-08-01$10.35$10.35352,700——
2019-07-31$10.32$10.32701,300——
2019-07-30$10.35$10.35128,100——
2019-07-29$10.30$10.3055,000——
2019-07-26$10.30$10.30304,000——
2019-07-25$10.35$10.35233,400——
2019-07-24$10.32$10.321,955,100——
2019-07-23$10.32$10.3288,600——
2019-07-22$10.35$10.3585,700——
2019-07-19$10.31$10.3115,700——
2019-07-18$10.35$10.3577,200——
2019-07-17$10.31$10.31422,600——
2019-07-16$10.34$10.344,200——
2019-07-15$10.29$10.2953,400——
2019-07-12$10.35$10.356,200——
2019-07-11$10.39$10.3927,300——
2019-07-10$10.30$10.30213,900——
2019-07-09$10.35$10.351,203,200——
2019-07-08$10.35$10.3540,000——
2019-07-05$10.38$10.38264,500——
2019-07-03$10.37$10.371,600——
2019-07-02$10.36$10.3621,900——
2019-07-01$10.40$10.4025,100——
2019-06-28$10.40$10.4088,200——
2019-06-27$10.39$10.39220,300——
2019-06-26$10.37$10.37442,000——
2019-06-25$10.38$10.386,800——
2019-06-24$10.40$10.40252,600——
2019-06-21$10.32$10.32169,800——
2019-06-20$10.44$10.442,100——
2019-06-19$10.42$10.42104,300——
2019-06-18$10.40$10.40585,400——
2019-06-17$10.35$10.352,651,100——
2019-06-14$10.43$10.4312,900——
2019-06-13$10.43$10.436,882,200——
2019-06-12$10.32$10.32100——
2019-06-11$10.32$10.321,600——
2019-06-10$10.30$10.302,300——
2019-06-07$10.33$10.33100——
2019-06-06$10.33$10.331,400——
2019-06-05$10.35$10.351,600——
2019-06-04$10.38$10.3813,400——
2019-06-03$10.37$10.371,800——
2019-05-31$10.39$10.3922,000——
2019-05-30$10.38$10.384,500——
2019-05-29$10.42$10.421,800——
2019-05-28$10.34$10.341,600——
2019-05-24$10.35$10.35100——
2019-05-23$10.35$10.35100——
2019-05-22$10.35$10.35100——
2019-05-21$10.35$10.3518,600——
2019-05-20$10.32$10.32100——
2019-05-17$10.32$10.323,100——
2019-05-16$10.33$10.33100——
2019-05-15$10.33$10.33100——
2019-05-14$10.33$10.33169,000——
2019-05-13$10.35$10.35163,400——
2019-05-10$10.33$10.33100——
2019-05-09$10.33$10.33202,000——
2019-05-08$10.33$10.33100——
2019-05-07$10.33$10.332,700——
2019-05-06$10.35$10.3519,200——
2019-05-03$10.32$10.32130,200——
2019-05-02$10.31$10.3152,800——
2019-05-01$10.31$10.3150,000——
2019-04-30$10.31$10.310——
2019-04-29$10.31$10.31120,100——
2019-04-26$10.35$10.354,000——
2019-04-25$10.30$10.30280,300——
2019-04-24$10.31$10.31210,400——
2019-04-23$10.31$10.31100——
2019-04-22$10.28$10.28165,700——
2019-04-18$10.30$10.300——
2019-04-17$10.30$10.3012,300——
2019-04-16$10.32$10.32303,500——
2019-04-15$10.30$10.30800——
2019-04-12$10.27$10.27400——
2019-04-11$10.23$10.230——
2019-04-10$10.23$10.230——
2019-04-09$10.23$10.23100——
2019-04-08$10.24$10.241,100——
2019-04-05$10.22$10.222,300——
2019-04-04$10.21$10.214,800——
2019-04-03$10.23$10.23357,900——
2019-04-02$10.26$10.26300——
2019-04-01$10.21$10.21100——
2019-03-29$10.21$10.21500——
2019-03-28$10.24$10.246,400——
2019-03-27$10.22$10.22336,300——
2019-03-26$10.18$10.181,500——
2019-03-25$10.18$10.18117,000——
2019-03-22$10.14$10.1436,200——
2019-03-21$10.14$10.144,500——
2019-03-20$10.18$10.18100——
2019-03-19$10.18$10.18100——
2019-03-18$10.18$10.185,800——
2019-03-15$10.16$10.16100——
2019-03-14$10.14$10.142,100——
2019-03-13$10.15$10.15453,500——
2019-03-12$10.15$10.1512,300——
2019-03-11$10.15$10.1546,300——
2019-03-08$10.13$10.1391,000——
2019-03-07$10.12$10.128,400——
2019-03-06$10.12$10.1215,600——
2019-03-05$10.12$10.123,100——
2019-03-04$10.14$10.14100——
2019-03-01$10.14$10.1415,300——
2019-02-28$10.14$10.14100——
2019-02-27$10.14$10.141,800——
2019-02-26$10.13$10.13700——
2019-02-25$10.12$10.1283,300——
2019-02-22$10.14$10.146,900——
2019-02-21$10.12$10.1223,800——
2019-02-20$10.10$10.1053,500——
2019-02-19$10.13$10.13286,800——
2019-02-15$10.12$10.121,500——
2019-02-14$10.12$10.12900——
2019-02-13$10.12$10.12100——
2019-02-12$10.12$10.12101,900——
2019-02-11$10.12$10.1211,800——
2019-02-08$10.12$10.121,100——
2019-02-07$10.10$10.10300——
2019-02-06$10.12$10.12476,100——
2019-02-05$10.10$10.10100——
2019-02-04$10.10$10.10100——
2019-02-01$10.10$10.10201,500——
2019-01-31$10.12$10.1240,200——
2019-01-30$10.11$10.111,700——
2019-01-29$10.10$10.10121,000——
2019-01-28$10.12$10.125,300——
2019-01-25$10.10$10.101,600——
2019-01-24$10.11$10.11158,200——
2019-01-23$10.10$10.10100——
2019-01-22$10.10$10.103,100——
2019-01-18$10.06$10.0646,100——
2019-01-17$10.05$10.05495,200——
2019-01-16$10.07$10.07200——
2019-01-15$10.06$10.0617,000——
2019-01-14$10.02$10.026,500——
2019-01-11$10.02$10.0252,700——
2019-01-10$10.02$10.020——
2019-01-09$10.02$10.0273,800——
2019-01-08$10.05$10.0536,900——
2019-01-07$10.05$10.05300——
2019-01-04$10.00$10.0025,900——
2019-01-03$10.00$10.003,000——
2019-01-02$10.01$10.0142,100——