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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$10.10$10.10414,300——
2020-12-30$10.19$10.19286,500——
2020-12-29$10.07$10.07221,500——
2020-12-28$10.44$10.44259,100——
2020-12-24$10.86$10.86179,300——
2020-12-23$10.77$10.77412,400——
2020-12-22$10.69$10.69422,700——
2020-12-21$10.26$10.26394,600——
2020-12-18$10.38$10.382,293,100——
2020-12-17$10.53$10.53464,400——
2020-12-16$10.05$10.05325,500——
2020-12-15$9.67$9.671,065,400——
2020-12-14$9.58$9.58511,900——
2020-12-11$9.27$9.27362,300——
2020-12-10$9.16$9.16426,600——
2020-12-09$9.85$9.85454,000——
2020-12-08$9.80$9.80333,800——
2020-12-07$9.87$9.87503,300——
2020-12-04$10.65$10.65275,300——
2020-12-03$10.38$10.38305,700——
2020-12-02$10.36$10.36554,500——
2020-12-01$10.62$10.621,968,000——
2020-11-30$10.44$10.44397,400——
2020-11-27$10.92$10.92213,100——
2020-11-25$10.87$10.87369,400——
2020-11-24$11.25$11.25469,300——
2020-11-23$10.85$10.85247,100——
2020-11-20$10.32$10.32201,700——
2020-11-19$10.39$10.39180,700——
2020-11-18$10.46$10.46203,100——
2020-11-17$10.76$10.76493,200——
2020-11-16$11.18$11.18377,300——
2020-11-13$10.94$10.94322,100——
2020-11-12$11.00$11.00198,100——
2020-11-11$11.00$11.00285,300——
2020-11-10$11.00$11.00535,300——
2020-11-09$11.41$11.41704,600——
2020-11-06$10.27$10.27186,700——
2020-11-05$10.29$10.29357,300——
2020-11-04$10.19$10.19143,800——
2020-11-03$10.19$10.19276,100——
2020-11-02$9.64$9.64295,500——
2020-10-30$9.60$9.60262,500——
2020-10-29$9.75$9.75149,900——
2020-10-28$9.70$9.70300,800——
2020-10-27$10.01$10.01350,400——
2020-10-26$10.16$10.16292,500——
2020-10-23$10.77$10.7787,800——
2020-10-22$10.84$10.84236,200——
2020-10-21$10.51$10.51128,100——
2020-10-20$10.67$10.67192,400——
2020-10-19$10.70$10.70204,400——
2020-10-16$11.12$11.12152,600——
2020-10-15$11.09$11.09285,900——
2020-10-14$10.76$10.76252,000——
2020-10-13$11.12$11.12150,400——
2020-10-12$11.07$11.07265,600——
2020-10-09$10.81$10.81132,400——
2020-10-08$10.77$10.77247,800——
2020-10-07$10.87$10.87238,900——
2020-10-06$10.56$10.56565,200——
2020-10-05$10.77$10.77367,400——
2020-10-02$10.81$10.81409,500——
2020-10-01$10.99$10.99473,600——
2020-09-30$10.71$10.71243,400——
2020-09-29$10.93$10.93298,000——
2020-09-28$11.16$11.16309,600——
2020-09-25$10.62$10.62500,900——
2020-09-24$10.66$10.662,026,400——
2020-09-23$10.58$10.58744,500——
2020-09-22$11.81$11.81742,100——
2020-09-21$14.07$14.07395,800——
2020-09-18$14.00$14.00620,400——
2020-09-17$14.32$14.32350,800——
2020-09-16$14.24$14.24375,500——
2020-09-15$14.55$14.55686,000——
2020-09-14$13.15$13.15289,700——
2020-09-11$12.77$12.77214,700——
2020-09-10$13.48$13.48484,200——
2020-09-09$13.29$13.29678,500——
2020-09-08$12.73$12.73338,600——
2020-09-04$12.73$12.73339,900——
2020-09-03$12.72$12.72375,600——
2020-09-02$13.14$13.14723,500——
2020-09-01$12.09$12.091,132,400——
2020-08-31$11.86$11.86451,300——
2020-08-28$12.04$12.04478,300——
2020-08-27$11.91$11.91321,000——
2020-08-26$11.64$11.64283,300——
2020-08-25$11.89$11.89357,000——
2020-08-24$12.35$12.35662,500——
2020-08-21$12.19$12.19533,500——
2020-08-20$11.73$11.731,016,000——
2020-08-19$10.75$10.75292,700——
2020-08-18$10.71$10.71351,200——
2020-08-17$10.78$10.78753,800——
2020-08-14$10.17$10.17355,200——
2020-08-13$9.73$9.73231,900——
2020-08-12$9.81$9.81333,400——
2020-08-11$10.07$10.07373,400——
2020-08-10$9.96$9.96531,000——
2020-08-07$10.20$10.20678,100——
2020-08-06$9.21$9.21902,300——
2020-08-05$7.90$7.90242,700——
2020-08-04$7.81$7.81348,600——
2020-08-03$7.80$7.80723,700——
2020-07-31$7.99$7.99324,400——
2020-07-30$8.35$8.35196,500——
2020-07-29$8.73$8.73167,700——
2020-07-28$8.76$8.76241,500——
2020-07-27$8.54$8.54279,900——
2020-07-24$8.80$8.80205,000——
2020-07-23$8.81$8.81502,000——
2020-07-22$8.81$8.81631,200——
2020-07-21$9.08$9.08294,900——
2020-07-20$9.35$9.35354,800——
2020-07-17$9.29$9.29720,100——
2020-07-16$9.82$9.82310,300——
2020-07-15$9.86$9.86590,800——
2020-07-14$9.58$9.58510,600——
2020-07-13$9.41$9.41490,500——
2020-07-10$9.39$9.39269,200——
2020-07-09$9.02$9.02248,300——
2020-07-08$8.80$8.80316,400——
2020-07-07$9.05$9.05137,600——
2020-07-06$9.29$9.29205,200——
2020-07-02$9.29$9.29278,100——
2020-07-01$9.41$9.41295,600——
2020-06-30$9.63$9.63420,700——
2020-06-29$9.08$9.08331,500——
2020-06-26$8.99$8.995,096,000——
2020-06-25$9.68$9.68616,400——
2020-06-24$9.70$9.70406,600——
2020-06-23$10.05$10.05500,400——
2020-06-22$10.08$10.08318,300——
2020-06-19$10.06$10.062,650,700——
2020-06-18$10.20$10.20912,200——
2020-06-17$10.05$10.051,101,000——
2020-06-16$10.06$10.06655,100——
2020-06-15$10.48$10.48899,700——
2020-06-12$9.48$9.48168,000——
2020-06-11$9.30$9.30272,800——
2020-06-10$10.22$10.22285,000——
2020-06-09$9.56$9.56336,500——
2020-06-08$10.04$10.04490,500——
2020-06-05$10.78$10.78367,800——
2020-06-04$10.65$10.65541,400——
2020-06-03$10.06$10.06363,200——
2020-06-02$10.03$10.03316,500——
2020-06-01$10.17$10.17276,800——
2020-05-29$10.14$10.14836,500——
2020-05-28$9.54$9.54262,000——
2020-05-27$9.48$9.48362,900——
2020-05-26$9.72$9.72214,400——
2020-05-22$9.20$9.20256,600——
2020-05-21$9.18$9.18378,600——
2020-05-20$9.20$9.20430,200——
2020-05-19$8.93$8.93186,100——
2020-05-18$8.74$8.74349,000——
2020-05-15$8.29$8.29317,700——
2020-05-14$7.25$7.25433,600——
2020-05-13$7.40$7.40650,800——
2020-05-12$7.80$7.80459,500——
2020-05-11$7.96$7.96649,200——
2020-05-08$9.00$9.00214,800——
2020-05-07$9.44$9.44203,000——
2020-05-06$9.29$9.2974,500——
2020-05-05$9.29$9.29948,100——
2020-05-04$9.80$9.80437,500——
2020-05-01$9.79$9.79229,600——
2020-04-30$9.73$9.73172,500——
2020-04-29$9.90$9.90176,900——
2020-04-28$9.40$9.40135,600——
2020-04-27$9.18$9.18132,800——
2020-04-24$8.54$8.5459,100——
2020-04-23$8.70$8.70114,100——
2020-04-22$8.15$8.1593,200——
2020-04-21$8.61$8.6176,500——
2020-04-20$9.02$9.02144,600——
2020-04-17$9.00$9.00314,800——
2020-04-16$8.21$8.21129,000——
2020-04-15$8.43$8.43133,400——
2020-04-14$8.46$8.46123,300——
2020-04-13$8.16$8.16159,700——
2020-04-09$8.79$8.79221,200——
2020-04-08$8.30$8.30131,300——
2020-04-07$7.75$7.7584,200——
2020-04-06$7.51$7.51177,300——
2020-04-03$7.27$7.27155,700——
2020-04-02$7.39$7.3990,900——
2020-04-01$7.42$7.42235,800——
2020-03-31$7.50$7.50178,200——
2020-03-30$7.20$7.20147,800——
2020-03-27$7.56$7.56173,000——
2020-03-26$7.80$7.80372,200——
2020-03-25$7.88$7.88235,800——
2020-03-24$6.97$6.97349,700——
2020-03-23$5.73$5.73167,500——
2020-03-20$5.60$5.60299,100——
2020-03-19$6.00$6.00530,200——
2020-03-18$6.97$6.97184,500——
2020-03-17$7.72$7.72285,000——
2020-03-16$6.86$6.86176,200——
2020-03-13$8.70$8.70218,800——
2020-03-12$8.60$8.60279,100——
2020-03-11$9.75$9.75249,000——
2020-03-10$10.05$10.05390,700——
2020-03-09$9.87$9.87252,100——
2020-03-06$10.78$10.78216,900——
2020-03-05$10.90$10.90285,500——
2020-03-04$11.32$11.32134,200——
2020-03-03$11.31$11.31141,200——
2020-03-02$11.99$11.99150,400——
2020-02-28$12.17$12.17174,700——
2020-02-27$12.25$12.25374,400——
2020-02-26$12.49$12.49273,200——
2020-02-25$12.72$12.72154,600——
2020-02-24$12.89$12.89159,700——
2020-02-21$12.99$12.99269,900——
2020-02-20$13.06$13.0697,000——
2020-02-19$13.03$13.03132,400——
2020-02-18$13.01$13.01113,500——
2020-02-14$13.28$13.28244,900——
2020-02-13$13.00$13.00170,000——
2020-02-12$13.00$13.00555,800——
2020-02-11$12.65$12.65172,900——
2020-02-10$12.68$12.68756,600——
2020-02-07$12.63$12.63113,700——
2020-02-06$12.58$12.5897,800——
2020-02-05$12.59$12.59143,100——
2020-02-04$12.34$12.34166,000——
2020-02-03$12.26$12.26119,600——
2020-01-31$12.25$12.2584,000——
2020-01-30$12.50$12.50167,600——
2020-01-29$12.47$12.47106,000——
2020-01-28$12.10$12.1081,400——
2020-01-27$11.92$11.9273,200——
2020-01-24$12.00$12.0065,700——
2020-01-23$12.10$12.1081,400——
2020-01-22$12.10$12.10106,900——
2020-01-21$12.06$12.0661,500——
2020-01-17$12.03$12.03123,000——
2020-01-16$12.09$12.0940,300——
2020-01-15$11.97$11.97113,200——
2020-01-14$12.00$12.0066,400——
2020-01-13$11.92$11.92115,900——
2020-01-10$12.00$12.0090,400——
2020-01-09$12.02$12.0263,600——
2020-01-08$12.11$12.11157,100——
2020-01-07$12.24$12.2450,700——
2020-01-06$12.40$12.40127,400——
2020-01-03$12.57$12.5736,500——
2020-01-02$12.50$12.5062,400——