Home > Quotes > ACAS > Historical Prices
ACAS

American Capital, Ltd. Historical Stock Prices

$13.82
*  
0.19
  negative  
1.36%
Get ACAS Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ

Community Rating:
View:    ACAS After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  13.97  13.98  13.78  13.82 2,016,087
05/23/2013 13.98 14.06 13.8 14.01 4,783,277
05/22/2013 14.44 14.67 14.11 14.22 2,900,856
05/21/2013 14.44 14.5 14.35 14.41 2,145,373
05/20/2013 14.2 14.48 14.19 14.45 2,813,722
05/17/2013 14.15 14.35 14.1 14.32 2,458,064
05/16/2013 14.06 14.21 13.99 14.12 4,700,285
05/15/2013 14.36 14.36 14.06 14.15 2,262,715
05/14/2013 13.97 14.33 13.97 14.3 2,329,579
05/13/2013 14.04 14.11 13.94 14 3,336,493
05/10/2013 14.23 14.31 14.07 14.1 3,314,319
05/09/2013 14.49 14.535 14.23 14.26 2,260,959
05/08/2013 14.34 14.54 14.32 14.52 1,971,763
05/07/2013 14.35 14.48 14.34 14.47 3,143,071
05/06/2013 14.45 14.51 14.27 14.35 3,369,846
05/03/2013 14.59 14.666 14.41 14.49 3,516,420
05/02/2013 14.19 14.54 14.14 14.51 4,410,480
05/01/2013 14.51 14.7 14.08 14.13 8,108,376
04/30/2013 15.05 15.2 14.93 15.13 3,591,082
04/29/2013 14.55 15.02 14.46 15.02 3,821,456
04/26/2013 14.49 14.49 14.35 14.41 1,533,941
04/25/2013 14.38 14.61 14.26 14.47 1,817,049
04/24/2013 14.13 14.32 14.05 14.29 1,597,641
04/23/2013 13.99 14.17 13.95 14.1 1,414,001
04/22/2013 13.79 13.915 13.61 13.9 1,645,584
04/19/2013 13.73 13.78 13.671 13.75 1,758,141
04/18/2013 13.88 13.95 13.601 13.65 2,308,914
04/17/2013 14.23 14.25 13.81 13.89 2,348,713
04/16/2013 14.06 14.32 14.06 14.3 1,949,654
04/15/2013 14.41 14.44 13.975 13.99 3,205,973
04/12/2013 14.51 14.78 14.415 14.49 2,506,410
04/11/2013 14.61 14.675 14.422 14.62 4,276,588
04/10/2013 14.21 14.45 14.21 14.35 2,784,082
04/09/2013 14.25 14.36 14.115 14.2 2,812,873
04/08/2013 14.22 14.3 14.15 14.25 2,417,009
04/05/2013 14.05 14.23 13.9601 14.19 2,527,806
04/04/2013 14.19 14.31 13.88 14.21 2,627,051
04/03/2013 14.57 14.57 14.08 14.14 3,421,089
04/02/2013 14.57 14.61 14.48 14.5 2,094,105
04/01/2013 14.6 14.68 14.43 14.49 2,598,517
03/28/2013 14.6 14.65 14.52 14.595 2,294,866
03/27/2013 14.69 14.74 14.52 14.59 2,963,571
03/26/2013 14.89 14.96 14.69 14.78 2,826,982
03/25/2013 14.76 14.99 14.71 14.77 2,211,312
03/22/2013 14.68 14.83 14.65 14.74 2,044,241
03/21/2013 14.8 14.92 14.65 14.67 1,690,644
03/20/2013 14.76 14.98 14.75 14.84 2,631,098
03/19/2013 14.86 14.95 14.58 14.71 3,929,315
03/18/2013 14.748 14.95 14.31 14.85 2,580,797
03/15/2013 15.14 15.16 14.92 14.98 4,081,830
03/14/2013 15.03 15.24 15.03 15.11 3,952,473
03/13/2013 14.92 15.05 14.84 15.01 3,535,834
03/12/2013 14.95 15.075 14.83 14.88 4,316,908
03/11/2013 14.54 15 14.54 14.96 5,772,914
03/08/2013 14.64 14.685 14.49 14.55 2,336,246
03/07/2013 14.39 14.64 14.37 14.53 3,252,328
03/06/2013 14.2 14.36 14.16 14.34 3,799,292
03/05/2013 14.21 14.3 14.17 14.19 3,493,206
03/04/2013 14 14.2092 13.915 14.09 4,244,629
03/01/2013 13.92 14.09 13.77 14.01 7,005,844
02/28/2013 14.06 14.06 13.86 13.99 3,628,631
02/27/2013 13.76 13.98 13.68 13.9 4,001,009
02/26/2013 13.67 13.79 13.6 13.79 3,969,813
02/25/2013 14 14.01 13.65 13.65 4,502,821
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.