ACAS

American Capital, Ltd. Historical Stock Prices

$14.59
*  
0.35
2.46%
Get ACAS Alerts
*Delayed - data as of Oct. 21, 2014  -  Find a broker to begin trading ACAS now
Exchange: NASDAQ

Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 21-JUL-2014 TO 21-OCT-2014

Date Open High Low Close / Last Volume
16:00  14.34  14.62  14.16  14.59 2,595,962
10/21/2014 14.34 14.62 14.16 14.59 2,595,962
10/20/2014 13.93 14.25 13.93 14.24 793,594
10/17/2014 14.15 14.15 13.945 14 3,508,416
10/16/2014 13.69 14.07 13.63 14.05 3,059,240
10/15/2014 13.67 13.92 13.59 13.92 3,995,577
10/14/2014 13.69 13.905 13.62 13.84 2,819,396
10/13/2014 13.85 13.95 13.64 13.64 2,233,301
10/10/2014 14.13 14.165 13.82 13.82 4,993,113
10/09/2014 14.1 14.15 13.963 14.13 2,906,081
10/08/2014 14.04 14.17 13.99 14.17 3,072,660
10/07/2014 14.09 14.2 14.03 14.03 2,351,228
10/06/2014 14.29 14.3 14.11 14.15 1,703,361
10/03/2014 14 14.24 13.89 14.18 14,382,390
10/02/2014 13.96 14.14 13.8 13.94 5,781,491
10/01/2014 14.15 14.16 13.88 14.02 4,371,788
09/30/2014 14.25 14.37 14.16 14.16 2,897,124
09/29/2014 14.32 14.4 14.27 14.28 1,348,790
09/26/2014 14.43 14.48 14.27 14.43 1,381,827
09/25/2014 14.5 14.525 14.28 14.4 2,432,306
09/24/2014 14.53 14.61 14.4925 14.53 1,751,797
09/23/2014 14.66 14.715 14.52 14.53 1,715,101
09/22/2014 14.79 14.808 14.63 14.64 1,842,192
09/19/2014 15 15.05 14.81 14.81 3,286,250
09/18/2014 15.11 15.14 14.98 14.99 2,482,360
09/17/2014 15.09 15.16 15.05 15.08 2,239,671
09/16/2014 15.13 15.23 15.07 15.09 2,636,521
09/15/2014 15.39 15.41 15.14 15.18 2,404,037
09/12/2014 15.4 15.53 15.357 15.42 2,642,148
09/11/2014 15.24 15.45 15.147 15.395 1,614,845
09/10/2014 15.23 15.32 15.16 15.25 2,005,727
09/09/2014 15.34 15.41 15.2 15.26 1,206,921
09/08/2014 15.38 15.45 15.32 15.38 1,562,315
09/05/2014 15.43 15.5 15.35 15.41 1,363,520
09/04/2014 15.52 15.595 15.37 15.465 2,192,403
09/03/2014 15.51 15.53 15.46 15.46 1,027,601
09/02/2014 15.55 15.62 15.46 15.5 1,128,144
08/29/2014 15.51 15.63 15.44 15.49 1,036,553
08/28/2014 15.47 15.55 15.38 15.46 888,340
08/27/2014 15.56 15.62 15.48 15.49 1,214,621
08/26/2014 15.55 15.63 15.46 15.55 1,424,345
08/25/2014 15.47 15.6 15.27 15.56 1,368,173
08/22/2014 15.41 15.5 15.32 15.38 2,088,425
08/21/2014 15.53 15.53 15.41 15.44 1,799,238
08/20/2014 15.56 15.68 15.4201 15.49 2,669,175
08/19/2014 15.53 15.71 15.42 15.57 2,224,352
08/18/2014 15.41 15.66 15.25 15.51 2,365,402
08/15/2014 15.38 15.41 15.22 15.36 3,979,799
08/14/2014 15.15 15.42 15.15 15.3 2,112,023
08/13/2014 15.24 15.28 15.1231 15.17 1,477,234
08/12/2014 15.21 15.27 15.17 15.22 1,177,234
08/11/2014 15.21 15.32 15.1598 15.26 1,588,147
08/08/2014 15.27 15.33 15.13 15.16 2,379,188
08/07/2014 15.1 15.4 15.1 15.28 4,745,216
08/06/2014 15.17 15.34 15.1 15.32 2,760,884
08/05/2014 15.23 15.31 15.11 15.22 1,860,896
08/04/2014 15.29 15.35 15.09 15.32 1,856,183
08/01/2014 15.13 15.25 14.91 15.22 2,539,268
07/31/2014 15.43 15.48 15.08 15.16 2,948,102
07/30/2014 15.51 15.6 15.39 15.51 1,594,436
07/29/2014 15.67 15.7 15.44 15.47 2,773,697
07/28/2014 15.75 15.75 15.59 15.6 1,209,112
07/25/2014 15.51 15.77 15.41 15.74 3,234,054
07/24/2014 15.14 15.53 15.1 15.52 3,302,087
07/23/2014 15.12 15.19 15.0747 15.14 1,244,542
07/22/2014 15.12 15.2 15.02 15.08 3,374,854
07/21/2014 15.1 15.22 14.995 15.09 1,369,610
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?