MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ACEL — Accel Entertainment, Inc.
NYSEAccel Entertainment, Inc.
$10.59
-0.07(-0.66%)
- O
- 10.71
- H
- 10.77
- L
- 10.59
- V
- 600.45K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$10.59
Period Return-3.81%
Period High$14.00
Period Low$9.55
Avg Daily Volume346.6K
Total Trading Days365
ACEL — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $10.71 | $10.77 | $10.59 | $10.59 | $-0.07 | -0.66% | 600,447 | $10.66 | $10.59 $10.77 |
| Sep 30, 2026 | $10.86 | $10.93 | $10.61 | $10.66 | $-0.22 | -2.02% | 495,397 | $10.72 | $10.61 $10.93 |
| Sep 29, 2026 | $11.02 | $11.14 | $10.85 | $10.88 | $-0.13 | -1.18% | 416,633 | $10.92 | $10.85 $11.14 |
| Sep 28, 2026 | $11.08 | $11.15 | $10.96 | $11.01 | $-0.06 | -0.54% | 449,055 | $11.04 | $10.96 $11.15 |
| Sep 25, 2026 | $11.01 | $11.10 | $10.89 | $11.07 | +$0.03 | +0.27% | 269,974 | $11.03 | $10.89 $11.10 |
| Sep 24, 2026 | $11.00 | $11.11 | $10.75 | $11.04 | $-0.04 | -0.36% | 405,545 | $10.97 | $10.75 $11.11 |
| Sep 23, 2026 | $11.16 | $11.17 | $11.07 | $11.08 | $-0.11 | -0.98% | 375,476 | $11.11 | $11.07 $11.17 |
| Sep 22, 2026 | $11.37 | $11.47 | $11.17 | $11.19 | +$0.09 | +0.81% | 317,577 | $11.26 | $11.17 $11.47 |
| Sep 21, 2026 | $11.36 | $11.36 | $11.09 | $11.10 | $-0.17 | -1.51% | 345,298 | $11.17 | $11.09 $11.36 |
| Sep 18, 2026 | $11.42 | $11.43 | $11.19 | $11.27 | $-0.18 | -1.57% | 626,990 | $11.29 | $11.19 $11.43 |
| Sep 17, 2026 | $11.59 | $11.59 | $11.45 | $11.45 | $-0.06 | -0.52% | 233,458 | $11.50 | $11.45 $11.59 |
| Sep 16, 2026 | $11.47 | $11.67 | $11.47 | $11.51 | $-0.04 | -0.35% | 298,248 | $11.53 | $11.47 $11.67 |
| Sep 15, 2026 | $11.56 | $11.66 | $11.43 | $11.55 | +$0.02 | +0.17% | 290,710 | $11.57 | $11.43 $11.66 |
| Sep 14, 2026 | $11.60 | $11.71 | $11.52 | $11.53 | $-0.07 | -0.60% | 294,879 | $11.56 | $11.52 $11.71 |
| Sep 11, 2026 | $11.65 | $11.66 | $11.55 | $11.60 | +$0.07 | +0.61% | 294,167 | $11.61 | $11.55 $11.66 |
| Sep 10, 2026 | $11.68 | $11.72 | $11.50 | $11.53 | $-0.16 | -1.37% | 265,032 | $11.55 | $11.50 $11.72 |
| Sep 9, 2026 | $11.61 | $11.71 | $11.55 | $11.69 | $-0.01 | -0.09% | 265,304 | $11.65 | $11.55 $11.71 |
| Sep 8, 2026 | $11.73 | $11.82 | $11.68 | $11.70 | $-0.18 | -1.52% | 227,208 | $11.72 | $11.68 $11.82 |
| Sep 4, 2026 | $11.72 | $11.92 | $11.68 | $11.88 | +$0.08 | +0.68% | 260,411 | $11.87 | $11.68 $11.92 |
| Sep 3, 2026 | $11.76 | $11.86 | $11.64 | $11.80 | +$0.16 | +1.37% | 244,926 | $11.79 | $11.64 $11.86 |
| Sep 2, 2026 | $11.66 | $11.84 | $11.63 | $11.64 | +$0.06 | +0.52% | 312,413 | $11.70 | $11.63 $11.84 |
| Sep 1, 2026 | $11.62 | $11.65 | $11.47 | $11.58 | $-0.06 | -0.52% | 259,385 | $11.57 | $11.47 $11.65 |
| Aug 31, 2026 | $11.81 | $11.92 | $11.62 | $11.64 | $-0.23 | -1.94% | 249,981 | $11.71 | $11.62 $11.92 |
| Aug 28, 2026 | $11.76 | $11.95 | $11.69 | $11.87 | +$0.17 | +1.45% | 268,820 | $11.86 | $11.69 $11.95 |
| Aug 27, 2026 | $11.75 | $11.75 | $11.63 | $11.70 | $-0.11 | -0.93% | 221,118 | $11.68 | $11.63 $11.75 |
| Aug 26, 2026 | $11.86 | $11.99 | $11.80 | $11.81 | $-0.09 | -0.76% | 255,236 | $11.87 | $11.80 $11.99 |
| Aug 25, 2026 | $11.98 | $12.04 | $11.81 | $11.90 | $-0.07 | -0.58% | 221,877 | $11.90 | $11.81 $12.04 |
| Aug 24, 2026 | $12.05 | $12.19 | $11.96 | $11.97 | $-0.09 | -0.75% | 272,280 | $12.02 | $11.96 $12.19 |
| Aug 21, 2026 | $11.96 | $12.08 | $11.62 | $12.06 | $-0.04 | -0.33% | 665,098 | $12.00 | $11.62 $12.08 |
| Aug 20, 2026 | $11.86 | $12.17 | $11.86 | $12.10 | +$0.11 | +0.92% | 223,868 | $12.06 | $11.86 $12.17 |