ACAS

American Capital, Ltd. Historical Stock Prices

$14.24
*  
0.24
1.71%
Get ACAS Alerts
*Delayed - data as of Oct. 20, 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: 1 Year, From 20-OCT-2013 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  13.93  14.25  13.93  14.24 793,329
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
07/18/2014 15.17 15.28 15.01 15.17 1,036,449
07/17/2014 15.17 15.35 15.045 15.11 2,093,883
07/16/2014 15.5 15.57 15.25 15.26 2,650,082
07/15/2014 15.6 15.66 15.405 15.42 1,873,902
07/14/2014 15.58 15.65 15.485 15.56 1,426,928
07/11/2014 15.52 15.65 15.47 15.48 1,438,520
07/10/2014 15.45 15.61 15.42 15.59 2,938,213
07/09/2014 15.39 15.66 15.3829 15.62 2,317,964
07/08/2014 15.47 15.47 15.18 15.37 2,584,811
07/07/2014 15.55 15.59 15.425 15.47 1,628,597
07/03/2014 15.62 15.72 15.5 15.6 1,451,206
07/02/2014 15.44 15.74 15.33 15.6 1,933,712
07/01/2014 15.33 15.59 15.33 15.49 3,088,563
06/30/2014 15.34 15.47 15.2 15.29 5,145,721
06/27/2014 14.87 15.34 14.85 15.22 23,532,210
06/26/2014 14.96 15.045 14.9 14.95 3,281,918
06/25/2014 14.83 15 14.81 14.95 1,979,779
06/24/2014 14.97 15.04 14.82 14.86 2,695,456
06/23/2014 14.87 15.03 14.81 14.97 2,769,335
06/20/2014 14.85 14.93 14.83 14.87 2,153,882
06/19/2014 14.95 15.025 14.8 14.86 3,729,636
06/18/2014 14.75 14.94 14.64 14.93 2,238,343
06/17/2014 14.71 14.78 14.58 14.77 3,370,241
06/16/2014 14.77 14.84 14.7 14.78 1,837,255
06/13/2014 14.95 15.06 14.72 14.8 3,599,422
06/12/2014 15.01 15.01 14.87 14.95 2,344,464
06/11/2014 14.98 15.07 14.84 15.03 2,523,835
06/10/2014 15.06 15.13 14.87 15.04 2,184,677
06/09/2014 14.92 15.125 14.92 15.07 3,358,375
06/06/2014 14.91 15.05 14.84 14.97 3,518,549
06/05/2014 14.58 14.92 14.58 14.88 2,479,378
06/04/2014 14.6 14.7 14.54 14.69 2,626,451
06/03/2014 14.76 14.79 14.59 14.61 2,938,243
06/02/2014 14.77 14.86 14.72 14.84 1,700,975
05/30/2014 14.81 14.8799 14.65 14.76 5,592,532
05/29/2014 14.43 14.88 14.43 14.85 1,978,142
05/28/2014 14.67 14.685 14.49 14.54 3,966,692
05/27/2014 14.73 14.85 14.66 14.71 1,514,912
05/23/2014 14.73 14.861 14.69 14.73 1,593,591
05/22/2014 14.7 14.78 14.65 14.75 2,223,829
05/21/2014 14.64 14.88 14.64 14.73 1,857,834
05/20/2014 14.7 14.73 14.49 14.62 2,283,285
05/19/2014 14.65 14.74 14.57 14.7 1,544,755
05/16/2014 14.86 14.96 14.62 14.69 2,262,100
05/15/2014 15.06 15.132 14.72 14.85 3,653,451
05/14/2014 15.42 15.43 15.09 15.14 1,781,451
05/13/2014 15.41 15.51 15.32 15.42 3,791,684
05/12/2014 15.33 15.52 15.17 15.42 3,213,933
05/09/2014 15.46 15.53 15.245 15.3 2,556,379
05/08/2014 15.28 15.89 15.28 15.47 9,406,009
05/07/2014 15.25 16.03 15.25 15.95 11,523,460
05/06/2014 14.91 15.12 14.73 15.01 3,300,564
05/05/2014 14.93 14.995 14.8 14.93 3,119,778
05/02/2014 15.04 15.255 14.96 15.04 1,802,786
05/01/2014 14.98 15.12 14.82 15.03 2,364,034
04/30/2014 14.9 15.05 14.76 14.99 2,919,505
04/29/2014 14.58 14.91 14.5 14.89 2,889,797
04/28/2014 14.62 14.7 14.31 14.58 4,620,611
04/25/2014 14.78 14.79 14.58 14.64 1,991,118
04/24/2014 14.85 14.85 14.62 14.8 1,534,299
04/23/2014 14.71 14.84 14.64 14.79 1,154,334
04/22/2014 14.68 14.77 14.61 14.73 1,398,793
04/21/2014 14.66 14.68 14.52 14.65 1,701,182
04/17/2014 14.58 14.83 14.4701 14.66 1,847,404
04/16/2014 14.53 14.66 14.41 14.61 2,031,681
04/15/2014 14.38 14.51 14.24 14.41 2,520,405
04/14/2014 14.68 14.68 14.26 14.35 1,830,225
04/11/2014 14.51 14.665 14.432 14.54 2,133,181
04/10/2014 15.05 15.0904 14.55 14.57 2,613,271
04/09/2014 15.13 15.14 14.84 15.06 2,631,379
04/08/2014 15.15 15.23 14.9 15.07 2,440,613
04/07/2014 15.34 15.358 14.875 15.07 2,788,558
04/04/2014 15.42 15.68 15.33 15.36 2,506,041
04/03/2014 15.45 15.55 15.25 15.34 2,347,222
04/02/2014 15.64 15.64 15.32 15.47 4,210,900
04/01/2014 15.69 15.885 15.575 15.63 3,729,980
03/31/2014 14.5 16 14.5 15.795 13,085,450
03/28/2014 14.35 14.36 14.15 14.21 1,939,328
03/27/2014 14.43 14.55 14.24 14.29 1,740,917
03/26/2014 14.59 14.68 14.42 14.43 2,140,861
03/25/2014 14.67 14.7 14.5 14.52 1,369,991
03/24/2014 14.77 14.89 14.58 14.59 2,127,976
03/21/2014 14.85 14.885 14.63 14.77 5,336,653
03/20/2014 14.69 14.835 14.53 14.75 1,691,088
03/19/2014 14.76 14.88 14.565 14.73 2,090,186
03/18/2014 14.88 14.91 14.77 14.77 1,332,899
03/17/2014 14.96 15.0901 14.81 14.85 1,830,839
03/14/2014 15 15.1 14.88 14.89 2,713,298
03/13/2014 15.25 15.28 15 15.02 2,503,001
03/12/2014 15.14 15.32 15.02 15.188 1,779,169
03/11/2014 15.45 15.49 15.2 15.23 1,697,027
03/10/2014 15.46 15.64 15.37 15.48 3,436,232
03/07/2014 15.5 15.67 15.46 15.49 2,733,372
03/06/2014 15.65 15.87 15.59 15.7 2,296,657
03/05/2014 15.55 15.64 15.5 15.63 2,658,002
03/04/2014 15.47 15.59 15.42 15.56 3,134,081
03/03/2014 15.45 15.45 15.1 15.31 3,182,329
02/28/2014 15.35 15.6 15.35 15.56 2,787,670
02/27/2014 15.49 15.5599 15.25 15.38 2,698,523
02/26/2014 15.24 15.49 15.21 15.49 3,571,637
02/25/2014 14.7501 15.58 14.7501 15.25 4,937,745
02/24/2014 15.75 15.892 15.52 15.52 3,413,694
02/21/2014 15.79 16.24 15.75 15.76 8,190,120
02/20/2014 15.29 15.81 15.27 15.79 7,321,275
02/19/2014 15.03 15.505 15.03 15.34 9,455,883
02/18/2014 14.78 15.11 14.73 15.08 3,627,943
02/14/2014 14.86 15 14.81 14.82 2,485,124
02/13/2014 14.6 14.91 14.57 14.86 2,747,602
02/12/2014 14.57 14.95 14.57 14.75 4,554,959
02/11/2014 14.55 15.17 14.01 14.92 8,369,524
02/10/2014 15.7 15.96 15.7 15.94 1,772,153
02/07/2014 15.58 15.85 15.58 15.8 1,578,109
02/06/2014 15.34 15.6 15.2 15.52 1,576,773
02/05/2014 15.15 15.34 15.12 15.28 1,821,258
02/04/2014 15.4 15.45 15.18 15.23 2,307,222
02/03/2014 15.6 15.755 15.26 15.36 3,237,311
01/31/2014 15.74 15.83 15.59 15.61 1,594,947
01/30/2014 15.79 16.01 15.74 15.945 2,474,992
01/29/2014 15.72 15.92 15.61 15.71 2,037,603
01/28/2014 15.71 15.925 15.645 15.91 1,692,823
01/27/2014 15.75 15.94 15.37 15.68 1,918,471
01/24/2014 15.99 16.0232 15.68 15.71 2,581,219
01/23/2014 16.25 16.255 16.06 16.12 1,067,821
01/22/2014 16.22 16.31 16.15 16.28 1,102,095
01/21/2014 15.98 16.37 15.97 16.17 1,491,589
01/17/2014 16.09 16.14 15.92 15.96 2,237,388
01/16/2014 16.17 16.315 16.09 16.12 1,081,294
01/15/2014 15.97 16.17 15.85 16.15 2,342,039
01/14/2014 15.85 15.97 15.83 15.95 1,164,152
01/13/2014 15.94 16.11 15.77 15.84 2,460,407
01/10/2014 16.09 16.13 15.95 16.02 3,738,642
01/09/2014 15.94 16.07 15.79 16.04 2,852,590
01/08/2014 15.68 15.84 15.61 15.82 2,075,492
01/07/2014 15.56 15.785 15.56 15.665 3,847,993
01/06/2014 15.72 15.73 15.52 15.6 1,963,946
01/03/2014 15.46 15.7 15.44 15.63 2,082,662
01/02/2014 15.63 15.7 15.345 15.44 1,878,348
12/31/2013 15.5 15.67 15.46 15.64 2,024,254
12/30/2013 15.41 15.57 15.37 15.47 1,340,888
12/27/2013 15.47 15.521 15.44 15.48 913,040
12/26/2013 15.51 15.55 15.44 15.47 1,191,083
12/24/2013 15.4 15.58 15.38 15.52 1,193,774
12/23/2013 15.25 15.41 15.135 15.4 3,052,601
12/20/2013 14.6 15.25 14.58 15.21 5,464,862
12/19/2013 14.93 14.99 14.56 14.59 3,850,455
12/18/2013 14.61 15.02 14.41 14.95 3,264,511
12/17/2013 14.65 14.71 14.44 14.6 2,370,153
12/16/2013 14.71 14.79 14.46 14.64 2,009,097
12/13/2013 14.77 14.8 14.53 14.66 2,384,121
12/12/2013 14.83 14.895 14.68 14.79 2,188,183
12/11/2013 15.03 15.08 14.81 14.84 1,955,871
12/10/2013 15.11 15.15 15.017 15.05 1,079,363
12/09/2013 15.13 15.23 15.02 15.16 1,403,045
12/06/2013 15.04 15.08 14.96 15.07 1,832,435
12/05/2013 14.94 15.02 14.935 14.94 1,447,843
12/04/2013 15.06 15.09 14.85 15.01 1,689,431
12/03/2013 15.23 15.28 14.86 15.08 2,770,783
12/02/2013 15.28 15.36 15.2616 15.31 1,997,296
11/29/2013 15.32 15.3802 15.27 15.3 1,086,130
11/27/2013 15.22 15.41 15.1 15.29 1,776,759
11/26/2013 15.03 15.21 14.9 15.16 1,630,817
11/25/2013 15.09 15.11 14.99 15.05 2,269,255
11/22/2013 14.88 15.13 14.85 15.1 2,639,475
11/21/2013 14.73 15.08 14.7 14.94 2,948,943
11/20/2013 14.57 14.8 14.502 14.74 2,311,209
11/19/2013 14.54 14.64 14.46 14.52 2,053,808
11/18/2013 14.6 14.77 14.55 14.57 2,190,275
11/15/2013 14.35 14.65 14.29 14.58 2,185,547
11/14/2013 14.21 14.415 14.18 14.33 1,966,102
11/13/2013 14.01 14.225 14.01 14.19 2,103,812
11/12/2013 14.01 14.15 13.99 14.08 1,881,544
11/11/2013 13.95 14.22 13.9 14.19 2,058,579
11/08/2013 13.69 14.01 13.65 13.92 2,895,991
11/07/2013 13.96 14.01 13.72 13.725 2,112,178
11/06/2013 14.11 14.19 13.85 13.94 4,216,046
11/05/2013 14.39 14.45 14.22 14.32 3,220,395
11/04/2013 14.23 14.67 14.2 14.425 4,753,561
11/01/2013 14.05 14.145 13.97 14.03 1,341,751
10/31/2013 13.97 14.17 13.93 14.02 1,343,617
10/30/2013 14.13 14.3249 14.005 14.08 1,319,393
10/29/2013 14.13 14.2 13.94 14.06 1,621,752
10/28/2013 14.21 14.29 14.13 14.155 1,094,056
10/25/2013 14.22 14.3 14.08 14.29 1,306,849
10/24/2013 14.21 14.33 14.14 14.22 675,916
10/23/2013 14.32 14.36 14.17 14.2 821,222
10/22/2013 14.28 14.41 14.22 14.34 1,466,916
10/21/2013 14.28 14.35 14.16 14.22 1,201,700
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?