Accel Entertainment, Inc.ACELNYSE
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $11.10 | $11.36 | $10.93 | $11.09 | 408,966 |
| 2/2/2026 | $11.32 | $11.54 | $11.30 | $11.40 | 324,948 |
| 1/30/2026 | $11.16 | $11.34 | $11.07 | $11.31 | 335,900 |
| 1/29/2026 | $11.22 | $11.33 | $11.10 | $11.29 | 268,605 |
| 1/28/2026 | $11.26 | $11.41 | $11.10 | $11.13 | 267,500 |
| 1/27/2026 | $11.21 | $11.23 | $11.06 | $11.20 | 1.24M |
| 1/26/2026 | $11.26 | $11.36 | $11.18 | $11.24 | 173,800 |
| 1/23/2026 | $11.36 | $11.44 | $11.23 | $11.29 | 242,100 |
| 1/22/2026 | $11.45 | $11.61 | $11.40 | $11.44 | 353,000 |
| 1/21/2026 | $11.22 | $11.45 | $11.17 | $11.44 | 401,408 |
| 1/20/2026 | $11.38 | $11.44 | $11.06 | $11.14 | 327,400 |
| 1/16/2026 | $11.71 | $11.71 | $11.44 | $11.54 | 277,822 |
| 1/15/2026 | $11.43 | $11.71 | $11.40 | $11.64 | 313,800 |
| 1/14/2026 | $11.40 | $11.55 | $11.31 | $11.44 | 308,700 |
| 1/13/2026 | $11.48 | $11.48 | $11.29 | $11.33 | 259,614 |
| 1/12/2026 | $11.45 | $11.52 | $11.37 | $11.51 | 331,940 |
| 1/9/2026 | $11.78 | $11.87 | $11.51 | $11.52 | 354,642 |
| 1/8/2026 | $11.49 | $11.81 | $11.49 | $11.72 | 385,546 |
| 1/7/2026 | $11.51 | $11.64 | $11.31 | $11.53 | 529,900 |
| 1/6/2026 | $11.40 | $11.59 | $11.35 | $11.55 | 398,343 |
| 1/5/2026 | $11.31 | $11.61 | $11.27 | $11.45 | 388,474 |
| 1/2/2026 | $11.38 | $11.47 | $11.27 | $11.37 | 547,100 |
| 12/31/2025 | $11.51 | $11.53 | $11.29 | $11.41 | 363,400 |
| 12/30/2025 | $11.52 | $11.60 | $11.45 | $11.49 | 314,429 |
| 12/29/2025 | $11.61 | $11.71 | $11.49 | $11.61 | 395,700 |
| 12/26/2025 | $11.47 | $11.72 | $11.42 | $11.70 | 418,500 |
| 12/24/2025 | $11.50 | $11.59 | $11.42 | $11.48 | 260,000 |
| 12/23/2025 | $11.16 | $11.60 | $11.12 | $11.56 | 613,000 |
| 12/22/2025 | $11.15 | $11.29 | $11.15 | $11.17 | 402,400 |
| 12/19/2025 | $11.13 | $11.21 | $11.05 | $11.16 | 1.02M |
| 12/18/2025 | $11.09 | $11.17 | $10.96 | $11.08 | 459,927 |
| 12/17/2025 | $10.96 | $11.06 | $10.80 | $11.02 | 528,700 |
| 12/16/2025 | $11.10 | $11.28 | $10.91 | $11.04 | 513,200 |
| 12/15/2025 | $11.11 | $11.37 | $11.05 | $11.26 | 916,322 |
| 12/12/2025 | $11.08 | $11.31 | $11.02 | $11.30 | 523,205 |
| 12/11/2025 | $10.81 | $11.04 | $10.80 | $11.00 | 369,100 |
| 12/10/2025 | $10.61 | $10.90 | $10.61 | $10.76 | 346,537 |
| 12/9/2025 | $10.34 | $10.63 | $10.34 | $10.58 | 272,000 |
| 12/8/2025 | $10.54 | $10.54 | $10.32 | $10.36 | 360,146 |
| 12/5/2025 | $10.60 | $10.64 | $10.38 | $10.47 | 325,300 |
| 12/4/2025 | $10.48 | $10.50 | $10.37 | $10.41 | 322,611 |
| 12/3/2025 | $10.46 | $10.72 | $10.42 | $10.59 | 302,800 |
| 12/2/2025 | $10.38 | $10.43 | $10.30 | $10.36 | 1.04M |
| 12/1/2025 | $10.22 | $10.41 | $10.09 | $10.33 | 398,800 |
| 11/28/2025 | $10.09 | $10.30 | $10.09 | $10.24 | 217,032 |
| 11/26/2025 | $10.02 | $10.36 | $10.02 | $10.21 | 402,100 |
| 11/25/2025 | $9.71 | $10.14 | $9.71 | $10.11 | 578,300 |
| 11/24/2025 | $9.95 | $9.95 | $9.74 | $9.80 | 437,836 |
| 11/21/2025 | $9.73 | $10.04 | $9.60 | $10.01 | 306,443 |
| 11/20/2025 | $9.70 | $9.79 | $9.55 | $9.64 | 224,200 |
| 11/19/2025 | $9.83 | $9.83 | $9.61 | $9.61 | 321,400 |
| 11/18/2025 | $9.91 | $9.96 | $9.73 | $9.79 | 241,000 |
| 11/17/2025 | $10.27 | $10.27 | $9.86 | $9.89 | 304,700 |
| 11/14/2025 | $10.24 | $10.29 | $10.10 | $10.27 | 282,212 |
| 11/13/2025 | $10.29 | $10.36 | $10.23 | $10.30 | 229,301 |
| 11/12/2025 | $10.29 | $10.36 | $10.28 | $10.31 | 247,301 |
| 11/11/2025 | $10.39 | $10.40 | $10.25 | $10.27 | 272,700 |
| 11/10/2025 | $10.21 | $10.49 | $10.20 | $10.41 | 317,418 |
| 11/7/2025 | $10.14 | $10.32 | $10.06 | $10.18 | 383,300 |
| 11/6/2025 | $10.20 | $10.35 | $10.06 | $10.14 | 461,100 |