Accel Entertainment, Inc. (ACEL)

Historical Prices For Accel Entertainment, Inc. (ACEL)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	9.30	9.44	9.02	9.57	1,115,959	9.57
4/03/2025	9.79	9.87	9.56	9.69	391,102	9.69
4/02/2025	9.90	10.23	9.90	10.22	254,913	10.22
4/01/2025	9.94	10.01	9.84	10.00	305,081	10.00
3/31/2025	9.80	9.98	9.72	9.92	366,103	9.92
3/28/2025	10.21	10.23	9.90	9.97	266,794	9.97
3/27/2025	10.22	10.26	10.15	10.24	251,268	10.24
3/26/2025	10.16	10.23	10.12	10.22	219,783	10.22
3/25/2025	10.14	10.21	10.10	10.12	240,271	10.12
3/24/2025	10.03	10.21	10.00	10.17	218,276	10.17
3/21/2025	9.90	9.95	9.75	9.92	669,237	9.92
3/20/2025	9.99	10.23	9.99	10.03	436,837	10.03
3/19/2025	9.91	10.14	9.85	10.09	300,317	10.09
3/18/2025	9.82	9.97	9.75	9.91	506,069	9.91
3/17/2025	9.79	9.96	9.75	9.82	269,330	9.82
3/14/2025	9.75	9.88	9.66	9.82	247,223	9.82
3/13/2025	9.96	9.97	9.61	9.61	376,880	9.61
3/12/2025	9.99	10.05	9.76	9.93	359,683	9.93
3/11/2025	10.00	10.06	9.85	9.94	385,909	9.94
3/10/2025	10.00	10.09	9.89	10.00	468,174	10.00
3/07/2025	10.17	10.26	9.88	10.14	402,685	10.14
3/06/2025	10.27	10.39	10.16	10.17	416,292	10.17
3/05/2025	10.37	10.52	10.31	10.43	716,024	10.43
3/04/2025	10.48	10.52	10.28	10.34	407,282	10.34
3/03/2025	10.64	10.96	10.60	10.66	419,910	10.66
2/28/2025	11.19	11.39	10.13	10.77	764,590	10.77
2/27/2025	11.78	11.83	11.68	11.71	253,950	11.71
2/26/2025	11.78	12.00	11.78	11.86	187,765	11.86
2/25/2025	11.90	11.96	11.70	11.81	220,472	11.81
2/24/2025	12.09	12.09	11.77	11.92	382,271	11.92
2/21/2025	12.55	12.62	11.98	12.02	408,951	12.02
2/20/2025	12.26	12.53	12.19	12.47	237,346	12.47
2/19/2025	12.29	12.35	12.11	12.35	402,996	12.35
2/18/2025	12.35	12.48	12.23	12.43	555,151	12.43
2/14/2025	12.14	12.31	12.05	12.22	417,792	12.22
2/13/2025	11.86	12.16	11.78	12.07	370,872	12.07
2/12/2025	11.65	11.84	11.59	11.73	359,698	11.73
2/11/2025	11.53	11.90	11.52	11.82	269,532	11.82
2/10/2025	11.71	11.71	11.55	11.62	166,140	11.62
2/07/2025	12.01	12.01	11.58	11.61	282,675	11.61
2/06/2025	11.58	11.99	11.57	11.98	351,677	11.98
2/05/2025	11.63	11.65	11.44	11.51	277,566	11.51
2/04/2025	11.13	11.57	11.01	11.56	241,097	11.56
2/03/2025	10.93	11.31	10.81	11.17	695,227	11.17
1/31/2025	11.25	11.33	11.14	11.27	269,309	11.27
1/30/2025	11.47	11.52	11.22	11.26	220,770	11.26
1/29/2025	11.32	11.38	11.19	11.33	137,999	11.33
1/28/2025	11.26	11.46	11.21	11.37	253,379	11.37
1/27/2025	11.16	11.32	11.14	11.24	245,898	11.24
1/24/2025	11.31	11.36	11.13	11.15	157,092	11.15
1/23/2025	11.29	11.38	11.20	11.31	306,645	11.31
1/22/2025	11.50	11.56	11.18	11.31	403,816	11.31
1/21/2025	10.84	11.20	10.82	11.05	602,539	11.05
1/17/2025	10.73	10.74	10.62	10.72	163,065	10.72
1/16/2025	10.61	10.66	10.54	10.63	127,687	10.63
1/15/2025	10.72	10.78	10.52	10.64	196,273	10.64
1/14/2025	10.38	10.54	10.36	10.53	189,690	10.53
1/13/2025	10.12	10.39	10.12	10.36	415,640	10.36
1/10/2025	10.32	10.38	10.08	10.26	194,674	10.26
1/08/2025	10.38	10.52	10.37	10.51	151,277	10.51
1/07/2025	10.44	10.60	10.38	10.42	197,451	10.42
1/06/2025	10.60	10.68	10.42	10.43	163,108	10.43