Accel Entertainment, Inc.
ACELNYSEConsumer Cyclical● Active
$12.20
+$0.14(+1.16%)
Market Cap$992993380
P/E Ratio—
52W High$13.31
52W Low$9.55
Accel Entertainment, Inc.（ACEL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
acel · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$14.10
Nov 8, 2021
-13.8% from here
5-Year Low5Y
$7.26
Dec 22, 2022
+67.4% from low
IPO Priceadj.
$9.80
Aug 24, 2017
+24.0% since IPO
1 Year Ago
$11.44
Jun 9, 2025
+6.2% in 1Y
5 Years Ago
$12.97
Jun 8, 2021
-6.3% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ACEL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $12.10 | $12.21 | $11.99 | $12.06 | $12.06 | 164K | -0.33% |
| Jun 4, 2026 | $11.98 | $12.11 | $11.94 | $12.07 | $12.07 | 274K | +0.75% |
| Jun 3, 2026 | $11.90 | $11.94 | $11.69 | $11.74 | $11.74 | 223K | -1.34% |
| Jun 2, 2026 | $12.18 | $12.18 | $11.91 | $12.00 | $12.00 | 265K | -1.48% |
| Jun 1, 2026 | $11.85 | $12.19 | $11.85 | $12.18 | $12.18 | 299K | +2.78% |
| May 29, 2026 | $12.03 | $12.07 | $11.88 | $11.89 | $11.89 | 293K | -1.16% |
| May 28, 2026 | $11.92 | $12.14 | $11.92 | $12.04 | $12.04 | 219K | +1.01% |
| May 27, 2026 | $11.85 | $12.05 | $11.70 | $11.97 | $11.97 | 313K | +1.01% |
| May 26, 2026 | $11.66 | $11.86 | $11.66 | $11.79 | $11.79 | 237K | +1.11% |
| May 22, 2026 | $11.71 | $11.81 | $11.63 | $11.65 | $11.65 | 208K | -0.51% |
| May 21, 2026 | $11.55 | $11.76 | $11.36 | $11.69 | $11.69 | 257K | +1.21% |
| May 20, 2026 | $11.62 | $11.79 | $11.40 | $11.67 | $11.67 | 290K | +0.43% |
| May 19, 2026 | $11.75 | $11.88 | $11.67 | $11.74 | $11.74 | 319K | -0.09% |
| May 18, 2026 | $11.69 | $11.85 | $11.69 | $11.80 | $11.80 | 268K | +0.94% |
| May 15, 2026 | $11.68 | $11.75 | $11.52 | $11.61 | $11.61 | 239K | -0.60% |
| May 14, 2026 | $11.67 | $11.77 | $11.56 | $11.71 | $11.71 | 279K | +0.34% |
| May 13, 2026 | $11.45 | $11.53 | $11.30 | $11.52 | $11.52 | 333K | +0.61% |
| May 12, 2026 | $11.81 | $11.81 | $11.43 | $11.47 | $11.47 | 352K | -2.88% |
| May 11, 2026 | $11.21 | $11.72 | $11.21 | $11.55 | $11.55 | 352K | +3.03% |
| May 8, 2026 | $11.39 | $11.67 | $11.28 | $11.63 | $11.63 | 342K | +2.11% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ACEL
Jan 1 → Dec 31 · 6 years2026+6.0%$11.38 → $12.06
+6.0%
2025+5.4%$10.83 → $11.41
+5.4%
2024+4.5%$10.22 → $10.68
+4.5%
2023+31.5%$7.81 → $10.27
+31.5%
2022-41.5%$13.17 → $7.70
-41.5%
2021-0.4%$13.07 → $13.02
-0.4%
Best Year2023 · +31.5%
Worst Year2022 · -41.5%
Positive Years4 / 6
Avg Annual Return+0.9%
6Y Total Return-7.7%
6Y CAGR~-1.3% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.73+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$402.68+0.00%
Mkt Cap $1.51T
The Home Depot, Inc.
HD
$312.77+0.00%
Mkt Cap $311.9B
Alibaba Group Holding Limited
BABA
$121.56+0.00%
Mkt Cap $283.7B
Toyota Motor Corporation
TM
$179.56+0.00%
Mkt Cap $234.0B
McDonald's Corporation
MCD
$278.95+0.00%
Mkt Cap $198.2B
The TJX Companies, Inc.
TJX
$161.66+0.00%
Mkt Cap $178.6B
Booking Holdings Inc.
BKNG
$165.63+0.00%
Mkt Cap $128.3B
Lowe's Companies, Inc.
LOW
$210.99+0.00%
Mkt Cap $118.3B
PDD Holdings Inc.
PDD
$83.52+0.00%
Mkt Cap $117.3BWhat If You Invested in ACEL?
If you invested $1,000 in ACEL at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,240
Total Return+24.0%
CAGR~+2.4% / yr
Profit+$240
Based on Aug 24, 2017 · $9.80Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Accel Entertainment, Inc.（ACEL）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $12.15。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ACEL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ACEL 历史股价FMP 日线复权 OHLCV