Home > Quotes > ACAS > Historical Prices
ACAS

American Capital, Ltd. Historical Stock Prices

$14.58
*  
0.17
  negative  
1.18%
Get ACAS Alerts
*Delayed - data as of May 22, 2013 10:26 ET 
Exchange: NASDAQ

Community Rating:
View:    ACAS Real Time
 
 

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: 1 Year, From 20-MAY-2012 TO 20-MAY-2013

Date Open High Low Close/Last Volume
10:26  14.44  14.67  14.40  14.58 516,876
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
02/22/2013 13.92 14.04 13.87 13.96 4,715,151
02/21/2013 14.06 14.09 13.6 13.82 5,536,390
02/20/2013 14 14.27 13.96 14.04 4,523,427
02/19/2013 13.9 14.05 13.89 13.98 4,899,604
02/15/2013 13.85 13.89 13.78 13.865 3,340,882
02/14/2013 13.69 13.9 13.63 13.84 2,756,203
02/13/2013 13.64 13.82 13.47 13.7 4,913,007
02/12/2013 13.36 13.68 13.3 13.67 4,087,989
02/11/2013 13.4 13.5 13.06 13.29 3,448,842
02/08/2013 13.1 13.32 13.05 13.32 3,327,605
02/07/2013 13.19 13.2 12.98 13.08 2,267,395
02/06/2013 13.09 13.15 12.99 13.08 2,846,474
02/05/2013 13.11 13.2 13.03 13.1 2,506,113
02/04/2013 13.22 13.27 13.1 13.11 2,305,706
02/01/2013 13.44 13.59 13.3 13.3 2,610,865
01/31/2013 13 13.5 13 13.36 3,703,881
01/30/2013 13.05 13.06 12.9 12.98 2,355,153
01/29/2013 13 13.14 12.94 13.1 2,547,311
01/28/2013 13.1 13.19 13.01 13.02 2,361,029
01/25/2013 12.97 13.19 12.94 13.1 3,375,003
01/24/2013 13.07 13.24 12.95 12.97 3,228,706
01/23/2013 13.17 13.2 13.04 13.09 2,408,087
01/22/2013 13.16 13.18 13.06 13.15 3,235,545
01/18/2013 13.19 13.27 13.01 13.1 4,220,865
01/17/2013 13.25 13.3399 13.09 13.18 2,856,631
01/16/2013 13.28 13.43 13.16 13.2 2,629,985
01/15/2013 13.24 13.36 13.11 13.355 2,295,671
01/14/2013 13.37 13.48 13.23 13.24 5,073,656
01/11/2013 13.06 13.305 12.83 13.3 3,504,006
01/10/2013 13.02 13.14 12.975 13.14 2,677,877
01/09/2013 12.93 13.03 12.8 13 2,775,926
01/08/2013 12.99 12.99 12.86 12.88 3,455,409
01/07/2013 12.78 12.99 12.7 12.96 5,250,522
01/04/2013 12.58 12.78 12.5306 12.77 3,332,708
01/03/2013 12.37 12.6 12.19 12.58 3,605,541
01/02/2013 12.25 12.4 12.24 12.37 5,398,535
12/31/2012 11.85 12.03 11.83 12.0205 3,894,475
12/28/2012 11.92 12.03 11.9 11.92 2,176,268
12/27/2012 12.04 12.1 11.86 12 3,032,602
12/26/2012 12.28 12.3 12.05 12.05 1,207,416
12/24/2012 12.34 12.34 12.09 12.28 973,524
12/21/2012 12.2 12.42 12.1 12.34 3,324,227
12/20/2012 12.38 12.43 12.3 12.4 2,985,739
12/19/2012 12.34 12.42 12.305 12.31 3,392,638
12/18/2012 12.33 12.34 12.25 12.32 3,475,177
12/17/2012 12.27 12.42 12.21 12.345 2,941,418
12/14/2012 12.19 12.28 12.1 12.2 3,402,700
12/13/2012 12.16 12.27 12.07 12.18 4,850,429
12/12/2012 12.11 12.18 12.04 12.1 2,911,522
12/11/2012 12 12.1 11.96 12.1 3,994,568
12/10/2012 11.85 12.09 11.83 12.04 3,551,338
12/07/2012 11.7 11.92 11.67 11.88 2,296,195
12/06/2012 11.69 11.75 11.58 11.71 1,896,991
12/05/2012 11.85 11.88 11.67 11.69 2,176,559
12/04/2012 11.87 11.99 11.8 11.86 1,881,444
12/03/2012 12 12 11.86 11.89 3,223,426
11/30/2012 11.97 11.99 11.82 11.98 4,812,934
11/29/2012 11.91 11.96 11.83 11.94 1,639,500
11/28/2012 11.8 11.89 11.71 11.88 1,374,878
11/27/2012 11.89 11.92 11.81 11.86 1,916,500
11/26/2012 11.81 11.91 11.7503 11.88 2,189,733
11/23/2012 11.7 11.81 11.65 11.81 908,023
11/21/2012 11.69 11.7 11.61 11.68 1,202,181
11/20/2012 11.6 11.73 11.51 11.67 1,840,420
11/19/2012 11.57 11.68 11.55 11.63 2,205,425
11/16/2012 11.83 11.83 11.2 11.4998 4,204,546
11/15/2012 11.21 11.49 11.17 11.42 5,206,208
11/14/2012 11.56 11.639 11.12 11.2 5,703,174
11/13/2012 11.49 11.66 11.33 11.58 3,499,651
11/12/2012 11.45 11.64 11.45 11.63 3,759,669
11/09/2012 11.41 11.48 11.28 11.37 4,620,545
11/08/2012 11.65 11.75 11.47 11.47 3,609,230
11/07/2012 11.82 11.87 11.58 11.7 4,166,536
11/06/2012 11.8 12.01 11.75 11.94 6,537,946
11/05/2012 11.74 11.9 11.65 11.83 2,376,251
11/02/2012 11.76 11.89 11.68 11.8 2,209,265
11/01/2012 11.79 11.92 11.78 11.8 6,462,402
10/31/2012 11.8 12.03 11.7 11.79 4,547,428
10/26/2012 11.79 11.88 11.72 11.82 1,661,776
10/25/2012 11.88 11.89 11.66 11.79 1,447,322
10/24/2012 11.79 11.85 11.67 11.78 1,826,199
10/23/2012 11.72 11.8 11.55 11.75 2,036,954
10/22/2012 11.85 11.9451 11.73 11.81 1,692,572
10/19/2012 12.06 12.12 11.85 11.89 3,224,310
10/18/2012 11.86 12.24 11.86 12.06 3,862,638
10/17/2012 11.6 11.92 11.55 11.9 1,915,443
10/16/2012 11.47 11.7 11.45 11.61 3,399,347
10/15/2012 11.6 11.64 11.35 11.44 2,910,022
10/12/2012 11.64 11.75 11.51 11.59 1,825,916
10/11/2012 11.8 11.8 11.63 11.64 2,119,938
10/10/2012 11.68 11.74 11.49 11.69 2,803,445
10/09/2012 11.78 11.85 11.57 11.67 2,436,083
10/08/2012 11.77 11.86 11.76 11.81 1,379,412
10/05/2012 11.7 11.86 11.7 11.83 2,079,122
10/04/2012 11.6 11.75 11.6 11.68 2,832,410
10/03/2012 11.6 11.65 11.48 11.57 1,540,577
10/02/2012 11.58 11.67 11.52 11.6 1,660,762
10/01/2012 11.49 11.71 11.4021 11.57 3,401,141
09/28/2012 11.65 11.76 11.29 11.35 2,982,854
09/27/2012 11.36 11.785 11.3 11.71 2,370,104
09/26/2012 11.51 11.51 11.29 11.31 2,130,408
09/25/2012 11.73 11.81 11.51 11.52 1,883,665
09/24/2012 11.73 11.82 11.68 11.75 1,480,202
09/21/2012 11.86 11.86 11.76 11.76 1,455,345
09/20/2012 11.71 11.85 11.63 11.85 1,402,615
09/19/2012 11.66 11.83 11.63 11.8 1,836,426
09/18/2012 11.84 11.85 11.68 11.685 2,080,693
09/17/2012 11.89 11.89 11.74 11.83 1,782,596
09/14/2012 11.82 12 11.8 11.905 4,481,471
09/13/2012 11.66 11.88 11.6 11.83 2,976,413
09/12/2012 11.5 11.7 11.48 11.685 2,901,616
09/11/2012 11.43 11.54 11.4 11.51 1,715,328
09/10/2012 11.35 11.46 11.32 11.42 2,335,307
09/07/2012 11.31 11.405 11.29 11.38 2,558,621
09/06/2012 11.3 11.48 11.2 11.235 8,820,865
09/05/2012 11.13 11.3 11.12 11.29 3,193,624
09/04/2012 10.99 11.16 10.96 11.15 4,518,133
08/31/2012 11.07 11.11 10.96 10.99 3,574,215
08/30/2012 11.07 11.1 10.96 11 2,656,134
08/29/2012 11.2 11.22 11.12 11.12 1,942,225
08/28/2012 11.14 11.21 11.13 11.18 1,527,910
08/27/2012 11.16 11.21 11.11 11.17 2,020,683
08/24/2012 11.14 11.22 11.14 11.16 2,826,190
08/23/2012 11.21 11.25 11.1 11.19 4,366,307
08/22/2012 11.18 11.27 11.15 11.19 5,605,092
08/21/2012 11.24 11.3 11.16 11.17 3,803,230
08/20/2012 11.15 11.24 11.12 11.2 5,457,017
08/17/2012 11.16 11.24 11.11 11.16 3,048,712
08/16/2012 11.06 11.22 11.02 11.18 3,862,590
08/15/2012 10.96 11.07 10.96 11.01 2,916,687
08/14/2012 11 11.03 10.93 11 3,621,855
08/13/2012 10.86 10.97 10.85 10.93 3,143,176
08/10/2012 10.82 10.995 10.8 10.92 2,800,380
08/09/2012 10.86 10.96 10.8 10.89 3,311,572
08/08/2012 10.57 10.9 10.55 10.85 4,131,626
08/07/2012 10.7 10.85 10.7 10.74 4,130,006
08/06/2012 10.62 10.8001 10.6 10.7 3,013,241
08/03/2012 10.49 10.77 10.44 10.61 5,061,199
08/02/2012 10.2 10.46 10.135 10.4 4,999,907
08/01/2012 10.05 10.35 10.01 10.22 8,274,665
07/31/2012 9.83 10 9.82 9.96 4,864,616
07/30/2012 9.8 9.93 9.71 9.85 2,836,963
07/27/2012 9.82 9.92 9.74 9.88 3,002,027
07/26/2012 9.84 9.84 9.73 9.8 1,949,420
07/25/2012 9.62 9.77 9.53 9.7 2,548,821
07/24/2012 9.89 9.9 9.5 9.625 4,032,551
07/23/2012 9.79 9.99 9.63 9.9 3,478,350
07/20/2012 9.82 9.98 9.8 9.89 2,047,355
07/19/2012 9.86 9.96 9.81 9.86 1,634,716
07/18/2012 9.81 9.95 9.79 9.82 2,436,265
07/17/2012 9.97 9.9799 9.75 9.88 1,315,685
07/16/2012 10 10 9.86 9.9 699,784
07/13/2012 9.83 10.01 9.83 9.99 1,548,499
07/12/2012 9.81 9.89 9.7 9.82 1,968,371
07/11/2012 9.96 10.03 9.83 9.91 1,401,747
07/10/2012 10.11 10.14 9.87 9.97 1,352,955
07/09/2012 10.07 10.11 9.97 10.06 1,213,457
07/06/2012 10.1 10.2 10.04 10.07 1,869,254
07/05/2012 10.17 10.3 10.14 10.17 2,404,822
07/03/2012 10.11 10.25 10.11 10.2 1,566,540
07/02/2012 10.03 10.19 10.03 10.155 2,693,006
06/29/2012 10 10.1 9.93 10.06 4,318,810
06/28/2012 9.75 9.86 9.7001 9.81 2,430,981
06/27/2012 9.7 9.93 9.67 9.84 3,886,120
06/26/2012 9.45 9.81 9.45 9.7 3,649,724
06/25/2012 9.34 9.47 9.32 9.45 2,310,791
06/22/2012 9.4 9.58 9.35 9.52 1,936,886
06/21/2012 9.52 9.56 9.29 9.33 1,612,831
06/20/2012 9.53 9.64 9.44 9.55 1,640,795
06/19/2012 9.4 9.61 9.39 9.55 2,323,778
06/18/2012 9.36 9.45 9.26 9.38 2,014,373
06/15/2012 9.25 9.45 9.2 9.43 2,803,963
06/14/2012 9.28 9.38 9.15 9.255 3,335,027
06/13/2012 9.2 9.39 9.138 9.26 2,473,739
06/12/2012 9.1 9.27 9.06 9.23 2,927,130
06/11/2012 9.2 9.21 8.96 9.09 3,073,446
06/08/2012 9.01 9.14 8.88 9.12 3,118,751
06/07/2012 9.18 9.22 9.01 9.02 2,380,615
06/06/2012 8.94 9.06 8.89 9.05 2,117,432
06/05/2012 8.83 9 8.79 8.855 2,626,319
06/04/2012 8.82 8.95 8.785 8.84 6,366,408
06/01/2012 9.06 9.1 8.68 8.84 9,279,547
05/31/2012 9.21 9.28 9.1 9.26 4,674,194
05/30/2012 9.19 9.32 9.12 9.19 3,210,537
05/29/2012 9.26 9.34 9.205 9.29 1,509,926
05/25/2012 9.21 9.2195 9.0999 9.17 1,909,232
05/24/2012 9.16 9.2 8.95 9.19 2,950,488
05/23/2012 8.89 9.13 8.85 9.11 3,204,536
05/22/2012 8.96 9.1 8.9375 9.01 4,129,153
05/21/2012 8.7 8.97 8.64 8.96 5,351,623
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.