ACAS

American Capital, Ltd. Historical Stock Prices

$14.95
*  
0.08
0.53%
Get ACAS Alerts
*Delayed - data as of May 4, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  15.10  15.125  14.89  14.95 1,042,940
05/04/2015 15.1 15.125 14.89 14.95 1,042,940
05/01/2015 15.1 15.11 15 15.03 1,319,461
04/30/2015 15.2 15.2 15.06 15.09 937,693
04/29/2015 15.22 15.29 15.17 15.21 895,415
04/28/2015 15.1 15.21 15.06 15.205 852,377
04/27/2015 15.21 15.22 15.145 15.16 1,354,943
04/24/2015 15.27 15.29 15.11 15.23 909,180
04/23/2015 15.06 15.3 15.06 15.2 911,789
04/22/2015 15.16 15.255 15.09 15.18 887,406
04/21/2015 15.3 15.36 15.1 15.14 955,280
04/20/2015 15.23 15.3 15.14 15.26 1,370,566
04/17/2015 15.15 15.21 15.05 15.2 1,175,641
04/16/2015 15.09 15.21 15.05 15.19 1,133,110
04/15/2015 15.06 15.13 15.06 15.09 367,017
04/14/2015 15.13 15.24 15.035 15.11 687,482
04/13/2015 15.02 15.25 14.91 15.16 1,644,116
04/10/2015 15.16 15.17 15.01 15.05 521,839
04/09/2015 15.1 15.2 14.96 15.15 1,239,807
04/08/2015 15.05 15.12 15 15.08 574,043
04/07/2015 15.11 15.14 15.03 15.05 543,414
04/06/2015 15.03 15.17 14.92 15.09 673,905
04/02/2015 14.82 15.15 14.73 15.08 1,544,486
04/01/2015 14.84 14.89 14.59 14.8 3,760,550
03/31/2015 14.8 15.02 14.72 14.79 1,591,594
03/30/2015 15 15.14 14.87 14.88 1,575,981
03/27/2015 15 15.08 14.89 14.94 699,939
03/26/2015 15.18 15.25 14.99 15 1,557,376
03/25/2015 15.1 15.34 14.945 15.25 2,698,485
03/24/2015 15.02 15.09 14.9 15.06 888,808
03/23/2015 14.9 15.05 14.9 15 502,639
03/20/2015 14.88 14.96 14.835 14.94 1,203,061
03/19/2015 14.83 14.9 14.745 14.81 553,645
03/18/2015 14.75 14.91 14.68 14.89 712,417
03/17/2015 14.9 14.9 14.75 14.79 796,026
03/16/2015 14.91 15.05 14.87 14.96 1,331,120
03/13/2015 14.61 14.88 14.52 14.84 1,655,329
03/12/2015 14.67 14.8 14.61 14.67 1,221,561
03/11/2015 14.79 14.8 14.62 14.65 2,335,234
03/10/2015 14.8 14.835 14.7 14.75 2,181,121
03/09/2015 14.86 15 14.81 14.9 1,113,437
03/06/2015 14.74 15.07 14.74 14.81 2,503,857
03/05/2015 14.95 15.155 14.75 15.07 3,435,191
03/04/2015 14.97 15 14.75 14.88 1,434,687
03/03/2015 14.65 15.065 14.64 14.98 2,823,564
03/02/2015 14.6 14.66 14.55 14.65 1,632,123
02/27/2015 14.7 14.74 14.5 14.6 2,476,153
02/26/2015 14.75 14.78 14.64 14.69 2,756,683
02/25/2015 14.56 15.04 14.56 14.75 4,925,230
02/24/2015 14.85 14.94 14.78 14.9 1,737,960
02/23/2015 14.74 14.905 14.7 14.88 1,872,157
02/20/2015 14.7 14.76 14.64 14.75 1,131,507
02/19/2015 14.45 14.7 14.45 14.67 721,919
02/18/2015 14.58 14.65 14.52 14.54 435,551
02/17/2015 14.64 14.68 14.57 14.62 679,233
02/13/2015 14.54 14.72 14.4501 14.68 928,365
02/12/2015 14.46 14.72 14.41 14.54 2,185,242
02/11/2015 14.45 14.5 14.35 14.4 3,383,383
02/10/2015 14.59 14.6 14.32 14.49 2,077,426
02/09/2015 14.48 14.59 14.435 14.52 1,069,826
02/06/2015 14.57 14.815 14.44 14.48 1,621,272
02/05/2015 14.47 14.63 14.46 14.54 1,146,729
02/04/2015 14.32 14.575 14.29 14.415 1,086,639
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?