Accel Entertainment Stock Price History
NYSE: ACELConsumer DiscretionaryServices-Misc. Amusement & RecreationUSD
11.00-0.10 (-0.90%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ACEL price history at a glance
The price history for Accel Entertainment (ACEL) on this page begins on August 21, 2017, when the stock closed at $9.80; it most recently closed at $11.00 on October 5, 2026. The highest price in this record is $15.11, reached on September 14, 2020; the latest close is 27.2% below that peak. Across the 8 complete calendar years in the table, ACEL finished higher in 6 and lower in 2. Its best year was 2023 (+33.4%) and its worst was 2022 (-40.9%).
Over roughly 9 years the share price changed +12.2%, a 1.3% compound annual price return (excluding dividends). In the last 12 months alone, ACEL has gained 5.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $15.11
- Date of high
- Sep 14, 2020
- Low since 2017
- $5.22
- Date of low
- Mar 23, 2020
- 52-week high
- $14.00
- 52-week low
- $9.55
- IPO year
- 2017
- Last close
- $11.00
ACEL returns
1 week
+1.48%
1 month
-5.90%
3 months
-12.00%
6 months
-5.25%
Year to date
-3.59%
1 year
+5.87%
3 years
+7.63%
5 years
-9.47%
ACEL price return, excluding dividends.
ACEL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 11.00 | -3.25% |
| 2025 | 11.37 | +7.06% |
| 2024 | 10.62 | +3.41% |
| 2023 | 10.27 | +33.38% |
| 2022 | 7.70 | -40.86% |
| 2021 | 13.02 | +28.91% |
| 2020 | 10.10 | -19.65% |
| 2019 | 12.57 | +25.70% |
| 2018 | 10.00 | +2.77% |
| 2017* | 9.73 | -0.71% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
ACEL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.15 | 11.14 | 10.95 | 11.00 | -0.90% | |
| 10.93 | 11.13 | 10.90 | 11.10 | +1.46% | |
| 10.86 | 10.94 | 10.77 | 10.94 | 0.00% | |
| 10.88 | 11.10 | 10.87 | 10.94 | +0.55% | |
| 10.87 | 11.11 | 10.81 | 10.88 | +0.37% | |
| 10.70 | 10.88 | 10.62 | 10.84 | +2.36% | |
| 10.71 | 10.77 | 10.59 | 10.59 | -0.66% | |
| 10.86 | 10.93 | 10.61 | 10.66 | -2.02% | |
| 11.02 | 11.14 | 10.85 | 10.88 | -1.18% | |
| 11.08 | 11.15 | 10.96 | 11.01 | -0.54% | |
| 11.01 | 11.10 | 10.89 | 11.07 | +0.27% | |
| 11.00 | 11.11 | 10.75 | 11.04 | -0.36% | |
| 11.16 | 11.17 | 11.07 | 11.08 | -0.98% | |
| 11.37 | 11.47 | 11.17 | 11.19 | +0.81% | |
| 11.36 | 11.36 | 11.09 | 11.10 | -1.51% | |
| 11.42 | 11.43 | 11.19 | 11.27 | -1.57% | |
| 11.59 | 11.59 | 11.45 | 11.45 | -0.52% | |
| 11.47 | 11.67 | 11.47 | 11.51 | -0.35% | |
| 11.56 | 11.66 | 11.43 | 11.55 | +0.17% | |
| 11.60 | 11.71 | 11.52 | 11.53 | -0.60% | |
| 11.65 | 11.66 | 11.55 | 11.60 | +0.61% | |
| 11.68 | 11.72 | 11.50 | 11.53 | -1.37% | |
| 11.61 | 11.71 | 11.55 | 11.69 | -0.09% | |
| 11.73 | 11.82 | 11.68 | 11.70 | -1.52% | |
| 11.72 | 11.92 | 11.68 | 11.88 | +0.68% | |
| 11.76 | 11.86 | 11.64 | 11.80 | +1.37% | |
| 11.66 | 11.84 | 11.63 | 11.64 | +0.52% | |
| 11.62 | 11.65 | 11.47 | 11.58 | -0.52% | |
| 11.81 | 11.92 | 11.62 | 11.64 | -1.94% | |
| 11.76 | 11.95 | 11.69 | 11.87 | +1.45% | |
| 11.75 | 11.75 | 11.63 | 11.70 | -0.93% | |
| 11.86 | 11.99 | 11.80 | 11.81 | -0.76% | |
| 11.98 | 12.04 | 11.81 | 11.90 | -0.58% | |
| 12.05 | 12.19 | 11.96 | 11.97 | -0.75% | |
| 11.96 | 12.08 | 11.62 | 12.06 | -0.33% | |
| 11.86 | 12.17 | 11.86 | 12.10 | +0.92% | |
| 11.98 | 12.14 | 11.89 | 11.99 | +0.42% | |
| 12.28 | 12.28 | 11.93 | 11.94 | -2.05% | |
| 12.37 | 12.39 | 12.14 | 12.19 | -1.85% | |
| 12.46 | 12.53 | 12.39 | 12.42 | +0.08% | |
| 12.47 | 12.55 | 12.34 | 12.41 | +0.57% | |
| 12.21 | 12.35 | 12.18 | 12.34 | +0.73% | |
| 12.08 | 12.40 | 12.07 | 12.25 | +1.66% | |
| 12.49 | 12.49 | 11.93 | 12.05 | -0.90% | |
| 12.35 | 12.36 | 12.13 | 12.16 | -1.06% | |
| 12.62 | 12.67 | 12.13 | 12.29 | -1.13% | |
| 12.44 | 12.85 | 12.10 | 12.43 | +2.22% | |
| 11.93 | 12.29 | 11.93 | 12.16 | +1.08% | |
| 11.88 | 12.10 | 11.81 | 12.03 | +0.08% | |
| 12.01 | 12.11 | 11.82 | 12.02 | +0.50% | |
| 12.34 | 12.34 | 11.96 | 11.96 | -3.00% | |
| 12.29 | 12.45 | 12.22 | 12.33 | -0.16% | |
| 12.52 | 12.54 | 12.33 | 12.35 | -0.32% | |
| 12.29 | 12.44 | 12.17 | 12.39 | +2.99% | |
| 11.87 | 12.23 | 11.87 | 12.03 | +0.50% | |
| 11.75 | 11.98 | 11.73 | 11.97 | +0.25% | |
| 12.04 | 12.06 | 11.87 | 11.94 | -1.65% | |
| 12.23 | 12.23 | 12.03 | 12.14 | -1.38% | |
| 12.27 | 12.42 | 12.14 | 12.31 | +1.32% | |
| 12.45 | 12.50 | 12.12 | 12.15 | -2.41% | |
| 12.44 | 13.08 | 12.35 | 12.45 | +1.14% | |
| 12.37 | 12.48 | 12.26 | 12.31 | -1.52% | |
| 12.73 | 12.73 | 12.41 | 12.50 | -1.73% | |
| 12.55 | 12.75 | 12.50 | 12.72 | +1.76% | |
| 12.48 | 12.61 | 12.39 | 12.50 | 0.00% | |
| 12.47 | 12.50 | 12.17 | 12.50 | +0.48% | |
| 12.44 | 12.61 | 12.40 | 12.44 | +0.16% | |
| 12.51 | 12.51 | 12.19 | 12.42 | +0.32% | |
| 12.78 | 12.79 | 12.36 | 12.38 | -3.05% | |
| 12.82 | 12.88 | 12.72 | 12.77 | 0.00% | |
| 12.66 | 12.83 | 12.66 | 12.77 | +1.27% | |
| 12.82 | 12.86 | 12.57 | 12.61 | -2.63% | |
| 13.43 | 13.45 | 12.95 | 12.95 | -2.63% | |
| 13.12 | 13.47 | 13.12 | 13.30 | +1.22% | |
| 13.14 | 13.32 | 13.07 | 13.14 | +0.61% | |
| 13.09 | 13.32 | 13.04 | 13.06 | +0.38% | |
| 12.86 | 13.03 | 12.78 | 13.01 | +1.72% | |
| 12.93 | 13.07 | 12.79 | 12.79 | -1.31% | |
| 12.79 | 13.10 | 12.79 | 12.96 | +1.65% | |
| 13.07 | 13.15 | 12.67 | 12.75 | -2.52% | |
| 13.26 | 13.44 | 13.06 | 13.08 | -0.38% | |
| 12.81 | 13.13 | 12.81 | 13.13 | -0.53% | |
| 13.50 | 14.00 | 13.19 | 13.20 | -1.57% | |
| 13.21 | 13.43 | 13.18 | 13.41 | +1.90% | |
| 12.70 | 13.25 | 12.66 | 13.16 | +4.11% | |
| 12.25 | 12.65 | 12.25 | 12.64 | +4.64% | |
| 12.06 | 12.21 | 12.06 | 12.08 | +0.17% | |
| 12.10 | 12.21 | 11.99 | 12.06 | -0.08% | |
| 11.98 | 12.11 | 11.94 | 12.07 | +2.81% | |
| 11.90 | 11.94 | 11.69 | 11.74 | -2.17% | |
| 12.18 | 12.18 | 11.91 | 12.00 | -1.48% | |
| 11.85 | 12.19 | 11.85 | 12.18 | +2.44% | |
| 12.03 | 12.07 | 11.88 | 11.89 | -1.25% | |
| 11.92 | 12.14 | 11.92 | 12.04 | +0.58% | |
| 11.85 | 12.05 | 11.70 | 11.97 | +1.53% | |
| 11.66 | 11.86 | 11.66 | 11.79 | +1.20% | |
| 11.71 | 11.81 | 11.63 | 11.65 | -0.34% | |
| 11.55 | 11.76 | 11.36 | 11.69 | +0.17% | |
| 11.62 | 11.79 | 11.40 | 11.67 | -0.60% | |
| 11.75 | 11.88 | 11.67 | 11.74 | -0.51% | |
| 11.69 | 11.85 | 11.69 | 11.80 | +1.64% | |
| 11.68 | 11.75 | 11.52 | 11.61 | -0.85% | |
| 11.67 | 11.77 | 11.56 | 11.71 | +1.65% | |
| 11.45 | 11.53 | 11.30 | 11.52 | +0.44% | |
| 11.81 | 11.81 | 11.43 | 11.47 | -0.69% | |
| 11.21 | 11.72 | 11.21 | 11.55 | -0.69% | |
| 11.39 | 11.67 | 11.28 | 11.63 | +2.38% | |
| 11.46 | 11.67 | 11.27 | 11.36 | -0.09% | |
| 11.84 | 12.10 | 11.16 | 11.37 | -8.82% | |
| 12.18 | 12.52 | 12.14 | 12.47 | +2.13% | |
| 12.33 | 12.42 | 12.02 | 12.21 | -1.77% | |
| 12.52 | 12.57 | 12.26 | 12.43 | -0.48% | |
| 12.38 | 12.49 | 12.15 | 12.49 | 0.00% | |
| 12.19 | 12.53 | 12.11 | 12.49 | +2.46% | |
| 12.36 | 12.38 | 12.18 | 12.19 | -1.30% | |
| 12.25 | 12.50 | 12.25 | 12.35 | +0.32% | |
| 12.16 | 12.32 | 12.10 | 12.31 | +0.57% | |
| 11.94 | 12.25 | 11.94 | 12.24 | +2.51% | |
| 11.92 | 11.99 | 11.87 | 11.94 | +1.02% | |
| 11.87 | 11.99 | 11.79 | 11.82 | +0.08% | |
| 11.96 | 12.02 | 11.81 | 11.81 | -1.58% | |
| 11.92 | 12.12 | 11.90 | 12.00 | +2.21% | |
| 11.73 | 11.78 | 11.65 | 11.74 | -0.42% | |
| 11.67 | 11.89 | 11.63 | 11.79 | +0.60% | |
| 11.68 | 11.86 | 11.68 | 11.72 | +0.43% | |
| 11.53 | 11.69 | 11.43 | 11.67 | +0.52% | |
| 11.61 | 11.84 | 11.51 | 11.61 | -0.94% | |
| 11.55 | 11.74 | 11.51 | 11.72 | +0.60% | |
| 11.72 | 11.75 | 11.54 | 11.65 | +3.10% | |
| 11.13 | 11.39 | 11.11 | 11.30 | +1.44% | |
| 10.97 | 11.19 | 10.93 | 11.14 | +0.91% | |
| 10.76 | 11.08 | 10.72 | 11.04 | +0.36% | |
| 10.99 | 11.11 | 10.92 | 11.00 | +0.82% | |
| 10.93 | 10.98 | 10.75 | 10.91 | +1.39% | |
| 10.81 | 10.85 | 10.66 | 10.76 | +0.09% | |
| 11.00 | 11.03 | 10.73 | 10.75 | -3.07% | |
| 11.21 | 11.30 | 11.01 | 11.09 | -1.51% | |
| 11.37 | 11.43 | 11.13 | 11.26 | -0.27% | |
| 11.20 | 11.32 | 11.17 | 11.29 | +0.27% | |
| 11.23 | 11.45 | 11.02 | 11.26 | +3.11% | |
| 11.12 | 11.24 | 10.82 | 10.92 | -1.36% | |
| 10.72 | 11.19 | 10.72 | 11.07 | +2.69% | |
| 10.84 | 10.92 | 10.70 | 10.78 | -2.44% | |
| 11.18 | 11.33 | 11.02 | 11.05 | -0.90% | |
| 11.44 | 11.44 | 11.12 | 11.15 | -1.24% | |
| 11.35 | 11.50 | 11.23 | 11.29 | -0.27% | |
| 11.22 | 11.45 | 11.19 | 11.32 | -0.53% | |
| 11.29 | 11.46 | 11.26 | 11.38 | -0.61% | |
| 11.36 | 11.65 | 11.28 | 11.45 | -0.26% | |
| 11.44 | 11.56 | 11.09 | 11.48 | -1.88% | |
| 11.88 | 12.04 | 11.69 | 11.70 | -4.02% | |
| 13.00 | 13.06 | 12.19 | 12.19 | -6.66% | |
| 13.00 | 13.31 | 12.34 | 13.06 | +17.98% | |
| 10.82 | 11.13 | 10.73 | 11.07 | -0.09% | |
| 11.11 | 11.29 | 10.98 | 11.08 | -2.46% | |
| 10.93 | 11.39 | 10.89 | 11.36 | +2.25% | |
| 11.04 | 11.24 | 10.98 | 11.11 | +1.37% | |
| 10.94 | 10.99 | 10.69 | 10.96 | +0.92% | |
| 10.96 | 11.11 | 10.83 | 10.86 | -0.82% | |
| 11.34 | 11.35 | 10.76 | 10.95 | -3.95% | |
| 11.31 | 11.46 | 11.21 | 11.40 | +0.88% | |
| 11.15 | 11.33 | 11.03 | 11.30 | +0.80% | |
| 10.91 | 11.26 | 10.91 | 11.21 | +2.56% | |
| 10.85 | 10.97 | 10.82 | 10.93 | +0.92% | |
| 10.81 | 10.89 | 10.70 | 10.83 | +0.19% | |
| 11.12 | 11.13 | 10.72 | 10.81 | -2.61% | |
| 11.42 | 11.48 | 11.02 | 11.10 | -2.03% | |
| 11.31 | 11.43 | 11.30 | 11.33 | +0.62% | |
| 11.30 | 11.36 | 11.20 | 11.26 | -0.18% | |
| 11.18 | 11.37 | 11.18 | 11.28 | +0.98% | |
| 11.19 | 11.24 | 11.09 | 11.17 | -0.62% | |
| 11.26 | 11.46 | 11.13 | 11.24 | +1.35% | |
| 11.10 | 11.36 | 10.93 | 11.09 | -2.72% | |
| 11.32 | 11.54 | 11.30 | 11.40 | +0.80% | |
| 11.16 | 11.34 | 11.07 | 11.31 | +0.18% | |
| 11.22 | 11.33 | 11.10 | 11.29 | +1.44% | |
| 11.26 | 11.41 | 11.10 | 11.13 | -0.62% | |
| 11.21 | 11.23 | 11.06 | 11.20 | -0.36% | |
| 11.26 | 11.36 | 11.18 | 11.24 | -0.44% | |
| 11.36 | 11.44 | 11.23 | 11.29 | -1.31% | |
| 11.45 | 11.61 | 11.40 | 11.44 | 0.00% | |
| 11.22 | 11.45 | 11.17 | 11.44 | +2.69% | |
| 11.38 | 11.44 | 11.06 | 11.14 | -3.47% | |
| 11.71 | 11.71 | 11.44 | 11.54 | -0.86% | |
| 11.43 | 11.71 | 11.40 | 11.64 | +1.75% | |
| 11.40 | 11.55 | 11.31 | 11.44 | +0.97% | |
| 11.48 | 11.48 | 11.29 | 11.33 | -1.56% | |
| 11.45 | 11.52 | 11.37 | 11.51 | -0.09% | |
| 11.78 | 11.87 | 11.51 | 11.52 | -1.71% | |
| 11.49 | 11.81 | 11.49 | 11.72 | +1.65% | |
| 11.51 | 11.64 | 11.31 | 11.53 | -0.17% | |
| 11.40 | 11.59 | 11.35 | 11.55 | +0.87% | |
| 11.31 | 11.61 | 11.27 | 11.45 | +0.70% | |
| 11.38 | 11.47 | 11.27 | 11.37 | -0.35% | |
| 11.51 | 11.53 | 11.29 | 11.41 | -0.70% | |
| 11.52 | 11.60 | 11.45 | 11.49 | -1.03% | |
| 11.61 | 11.71 | 11.49 | 11.61 | -0.77% | |
| 11.47 | 11.72 | 11.42 | 11.70 | +1.92% | |
| 11.50 | 11.59 | 11.42 | 11.48 | -0.69% | |
| 11.16 | 11.60 | 11.12 | 11.56 | +3.49% | |
| 11.15 | 11.29 | 11.15 | 11.17 | +0.09% | |
| 11.13 | 11.21 | 11.05 | 11.16 | +0.72% | |
| 11.09 | 11.17 | 10.96 | 11.08 | +0.54% | |
| 10.96 | 11.06 | 10.80 | 11.02 | -0.18% | |
| 11.10 | 11.28 | 10.91 | 11.04 | -1.95% | |
| 11.11 | 11.37 | 11.05 | 11.26 | -0.35% | |
| 11.08 | 11.31 | 11.02 | 11.30 | +2.73% | |
| 10.81 | 11.04 | 10.80 | 11.00 | +2.23% | |
| 10.61 | 10.90 | 10.61 | 10.76 | +1.70% | |
| 10.34 | 10.63 | 10.34 | 10.58 | +2.12% | |
| 10.54 | 10.54 | 10.32 | 10.36 | -1.05% | |
| 10.60 | 10.64 | 10.38 | 10.47 | +0.58% | |
| 10.48 | 10.50 | 10.37 | 10.41 | -1.70% | |
| 10.46 | 10.72 | 10.42 | 10.59 | +2.22% | |
| 10.38 | 10.43 | 10.30 | 10.36 | +0.29% | |
| 10.22 | 10.41 | 10.09 | 10.33 | +0.88% | |
| 10.09 | 10.30 | 10.09 | 10.24 | +0.29% | |
| 10.02 | 10.36 | 10.02 | 10.21 | +0.99% | |
| 9.71 | 10.14 | 9.71 | 10.11 | +3.16% | |
| 9.95 | 9.95 | 9.74 | 9.80 | -2.10% | |
| 9.73 | 10.04 | 9.60 | 10.01 | +3.84% | |
| 9.70 | 9.79 | 9.55 | 9.64 | +0.31% | |
| 9.83 | 9.83 | 9.61 | 9.61 | -1.84% | |
| 9.91 | 9.96 | 9.73 | 9.79 | -1.01% | |
| 10.27 | 10.27 | 9.86 | 9.89 | -3.70% | |
| 10.24 | 10.29 | 10.10 | 10.27 | -0.29% | |
| 10.29 | 10.36 | 10.23 | 10.30 | -0.10% | |
| 10.29 | 10.36 | 10.28 | 10.31 | +0.39% | |
| 10.39 | 10.40 | 10.25 | 10.27 | -1.34% | |
| 10.21 | 10.49 | 10.20 | 10.41 | +2.26% | |
| 10.14 | 10.32 | 10.06 | 10.18 | +0.39% | |
| 10.20 | 10.35 | 10.06 | 10.14 | 0.00% | |
| 10.15 | 10.41 | 9.86 | 10.14 | +2.11% | |
| 9.90 | 10.09 | 9.90 | 9.93 | -0.60% | |
| 10.12 | 10.20 | 9.93 | 9.99 | -1.96% | |
| 9.94 | 10.20 | 9.82 | 10.19 | +2.21% | |
| 9.99 | 10.24 | 9.93 | 9.97 | -1.09% | |
| 10.16 | 10.25 | 10.04 | 10.08 | -1.47% | |
| 10.24 | 10.28 | 10.15 | 10.23 | -0.58% | |
| 10.49 | 10.49 | 10.24 | 10.29 | -1.81% | |
| 10.56 | 10.58 | 10.45 | 10.48 | -0.47% | |
| 10.54 | 10.56 | 10.44 | 10.53 | +0.67% | |
| 10.46 | 10.56 | 10.44 | 10.46 | +0.19% | |
| 10.35 | 10.51 | 10.32 | 10.44 | +0.48% | |
| 10.32 | 10.44 | 10.27 | 10.39 | +1.07% | |
| 10.41 | 10.51 | 10.25 | 10.28 | -1.34% | |
| 10.31 | 10.46 | 10.24 | 10.42 | +0.87% | |
| 10.49 | 10.61 | 10.32 | 10.33 | -1.53% | |
| 10.37 | 10.59 | 10.37 | 10.49 | -0.10% | |
| 10.19 | 10.51 | 10.19 | 10.50 | +3.14% | |
| 10.40 | 10.47 | 10.13 | 10.18 | -2.02% | |
| 10.47 | 10.47 | 10.23 | 10.39 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ACEL chart for longer ranges.