ACAS

American Capital, Ltd. Historical Stock Prices

$13.11
*  
0.05
0.38%
Get ACAS Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading ACAS now
Exchange: NASDAQ

Community Rating:
View:    ACAS Pre-Market
 
 
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: 1 Year, From 31-JUL-2014 TO 31-JUL-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  13.15  13.20  13.09  13.11 1,115,332
07/31/2015 13.15 13.2 13.09 13.11 1,116,689
07/30/2015 13.16 13.24 13.11 13.16 910,783
07/29/2015 13.14 13.26 13.1 13.22 710,436
07/28/2015 13.03 13.16 12.95 13.15 1,214,513
07/27/2015 13.11 13.16 12.97 13.02 1,005,859
07/24/2015 13.34 13.34 13.1301 13.21 1,383,296
07/23/2015 13.42 13.48 13.28 13.36 1,044,787
07/22/2015 13.4 13.49 13.39 13.44 604,893
07/21/2015 13.5 13.59 13.46 13.49 372,303
07/20/2015 13.55 13.6 13.48 13.5 1,028,652
07/17/2015 13.71 13.76 13.6 13.6 1,455,827
07/16/2015 13.73 13.76 13.63 13.72 640,942
07/15/2015 13.76 13.84 13.63 13.665 844,468
07/14/2015 13.6 13.805 13.5801 13.79 1,309,621
07/13/2015 13.63 13.7 13.58 13.65 625,066
07/10/2015 13.52 13.62 13.46 13.59 1,738,136
07/09/2015 13.44 13.53 13.38 13.43 1,160,302
07/08/2015 13.27 13.41 13.248 13.37 1,861,793
07/07/2015 13.29 13.35 13.03 13.33 1,281,276
07/06/2015 13.39 13.405 13.2 13.27 1,028,340
07/02/2015 13.41 13.5026 13.37 13.45 580,074
07/01/2015 13.59 13.69 13.46 13.49 1,597,154
06/30/2015 13.69 13.73 13.55 13.55 2,268,335
06/29/2015 13.56 13.66 13.54 13.54 2,492,489
06/26/2015 13.82 13.89 13.54 13.67 2,058,170
06/25/2015 13.97 14 13.82 13.82 927,162
06/24/2015 14.06 14.09 13.93 13.95 950,414
06/23/2015 14 14.17 13.996 14.07 2,436,796
06/22/2015 13.98 14.07 13.95 14.01 831,794
06/19/2015 13.98 14.01 13.9 13.92 663,551
06/18/2015 13.97 14.04 13.91 14 1,016,985
06/17/2015 14.03 14.12 13.95 13.99 876,458
06/16/2015 13.96 14.09 13.87 14.035 2,102,009
06/15/2015 14.03 14.105 13.97 14.02 1,849,196
06/12/2015 14.15 14.23 14.12 14.15 862,020
06/11/2015 14.09 14.16 14 14.16 2,466,296
06/10/2015 14.01 14.1 13.98 14 1,572,680
06/09/2015 14 14.09 13.97 13.98 1,055,226
06/08/2015 14.17 14.21 14.03 14.03 2,395,993
06/05/2015 14.22 14.23 14.13 14.15 796,106
06/04/2015 13.99 14.27 13.99 14.19 983,753
06/03/2015 14.29 14.29 14.18 14.27 1,200,451
06/02/2015 14.19 14.29 14.13 14.26 1,357,270
06/01/2015 14.21 14.255 14.14 14.19 828,330
05/29/2015 14.29 14.3 14.16 14.2 1,544,369
05/28/2015 14.31 14.35 14.245 14.28 1,270,999
05/27/2015 14.15 14.32 14.12 14.26 2,060,463
05/26/2015 14.26 14.305 14.06 14.16 1,742,562
05/22/2015 14.35 14.41 14.29 14.29 975,219
05/21/2015 14.32 14.42 14.31 14.33 1,007,186
05/20/2015 14.24 14.54 14.24 14.32 1,647,604
05/19/2015 14.3 14.58 14.3 14.47 1,213,816
05/18/2015 14.48 14.6 14.36 14.55 1,334,678
05/15/2015 14.49 14.49 14.32 14.46 1,947,832
05/14/2015 14.47 14.515 14.4 14.45 1,463,676
05/13/2015 14.15 14.525 14.15 14.4 1,769,265
05/12/2015 13.91 14.51 13.91 14.38 2,199,429
05/11/2015 14.52 14.64 14.49 14.5 2,005,596
05/08/2015 14.66 14.66 14.4 14.51 2,457,679
05/07/2015 14.59 14.85 14.19 14.485 6,398,281
05/06/2015 14.82 14.92 14.72 14.9 1,886,079
05/05/2015 14.89 14.96 14.711 14.81 1,209,934
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
02/03/2015 14.08 14.45 14.08 14.37 3,267,406
02/02/2015 14.08 14.11 13.925 14.02 3,935,080
01/30/2015 14.14 14.18 13.97 13.99 2,225,773
01/29/2015 14.23 14.29 14.08 14.23 957,077
01/28/2015 14.57 14.69 14.235 14.24 1,369,367
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
10/24/2014 14.32 14.375 14.28 14.34 795,219
10/23/2014 14.35 14.5 14.3 14.32 1,091,094
10/22/2014 14.56 14.61 14.28 14.29 1,277,382
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
*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?