ACAS

American Capital, Ltd. Historical Stock Prices

$14.24
*  
0.24
1.66%
Get ACAS Alerts
*Delayed - data as of Jan. 28, 2015  -  Find a broker to begin trading ACAS now
Exchange: NASDAQ

Community Rating:
View:    ACAS After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  14.57  14.69  14.235  14.24 1,368,991
01/27/2015 14.38 14.59 14.33 14.48 1,086,986
01/26/2015 14.47 14.495 14.33 14.46 1,138,178
01/23/2015 14.58 14.62 14.45 14.49 702,963
01/22/2015 14.41 14.57 14.27 14.56 1,024,681
01/21/2015 14.27 14.47 14.2 14.35 899,150
01/20/2015 14.36 14.4 14.18 14.3 887,411
01/16/2015 14.01 14.34 14.01 14.34 1,828,827
01/15/2015 14.19 14.3 14.06 14.06 2,218,631
01/14/2015 14.39 14.44 14.17 14.22 2,650,320
01/13/2015 14.68 14.8 14.31 14.5 2,355,718
01/12/2015 14.93 14.93 14.6 14.64 2,174,706
01/09/2015 14.99 14.99 14.7 14.96 3,038,800
01/08/2015 14.72 15.01 14.69 14.945 1,939,863
01/07/2015 14.44 14.69 14.44 14.68 1,316,157
01/06/2015 14.61 14.7 14.22 14.33 2,823,730
01/05/2015 14.58 14.75 14.46 14.67 2,233,137
01/02/2015 14.72 14.78 14.49 14.64 1,126,457
12/31/2014 14.84 14.88 14.57 14.61 1,803,885
12/30/2014 14.74 14.82 14.63 14.8 1,320,469
12/29/2014 14.62 14.89 14.62 14.77 1,030,772
12/26/2014 14.95 14.95 14.7 14.72 541,824
12/24/2014 14.83 14.99 14.76 14.95 579,243
12/23/2014 14.73 14.86 14.69 14.83 1,649,987
12/22/2014 14.7 14.75 14.47 14.66 1,133,275
12/19/2014 14.75 14.82 14.62 14.7 1,319,083
12/18/2014 14.19 14.72 14.12 14.69 2,657,278
12/17/2014 13.95 14.11 13.87 14.07 2,406,507
12/16/2014 14 14.16 13.9 13.97 1,891,569
12/15/2014 14.32 14.45 13.97 14.11 2,403,778
12/12/2014 14.34 14.48 14.25 14.28 2,228,336
12/11/2014 14.68 14.76 14.41 14.48 2,396,960
12/10/2014 14.86 14.95 14.64 14.64 1,525,201
12/09/2014 14.85 14.92 14.75 14.87 1,956,668
12/08/2014 15.05 15.1033 14.945 14.96 1,464,986
12/05/2014 15.1 15.15 15.04 15.1 995,757
12/04/2014 14.9 15.115 14.75 15.05 960,195
12/03/2014 14.91 15.07 14.91 15.01 893,459
12/02/2014 14.85 15.07 14.85 14.94 947,994
12/01/2014 14.95 15.06 14.875 14.9 2,014,245
11/28/2014 14.92 15.07 14.91 14.99 645,514
11/26/2014 15.05 15.065 14.89 14.94 1,011,872
11/25/2014 14.95 15.11 14.88 15.1 1,797,738
11/24/2014 14.92 15.06 14.89 14.93 1,456,390
11/21/2014 15.06 15.09 14.85 14.88 3,401,877
11/20/2014 14.84 14.99 14.83 14.95 1,547,090
11/19/2014 14.8 14.94 14.66 14.87 2,372,791
11/18/2014 15.04 15.07 14.865 14.87 1,792,307
11/17/2014 15.05 15.095 14.985 14.995 1,544,556
11/14/2014 15.23 15.28 15.02 15.11 5,819,548
11/13/2014 15.37 15.39 15.16 15.25 1,866,868
11/12/2014 15.4 15.495 15.29 15.3 2,033,925
11/11/2014 15.55 15.63 15.48 15.51 2,237,311
11/10/2014 15.72 15.74 15.51 15.51 2,764,434
11/07/2014 15.5 15.89 15.25 15.75 7,050,570
11/06/2014 16.08 16.1 15.37 15.53 18,612,880
11/05/2014 14.46 14.76 14.36 14.66 3,893,387
11/04/2014 14.56 14.7 14.415 14.44 2,678,597
11/03/2014 14.88 14.97 14.66 14.66 1,911,626
10/31/2014 14.4 14.94 14.31 14.83 4,898,537
10/30/2014 14.06 14.21 14.0075 14.21 2,377,891
10/29/2014 14.31 14.33 14.11 14.15 2,332,304
10/28/2014 14.25 14.27 14.15 14.23 2,204,176
10/27/2014 14.34 14.34 14.11 14.19 951,969
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?