Ace Limited Historical Stock Prices

ACE 
$107.58
*  
0.23
0.21%
Get ACE Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading ACE now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    ACE 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 28-MAY-2014 TO 28-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  106.92  107.67  106.66  107.58 846,754
05/28/2015 106.97 107.67 106.66 107.58 847,653
05/27/2015 107.22 107.51 106.81 107.35 1,210,959
05/26/2015 108.3 108.6 106.66 106.78 2,065,045
05/22/2015 108.78 108.99 108.45 108.66 1,552,729
05/21/2015 108.84 109.17 108.51 108.9 1,041,648
05/20/2015 108.86 109.29 108.38 109.11 830,910
05/19/2015 109 109.17 108.4 108.94 973,046
05/18/2015 108.31 108.89 108.14 108.74 1,162,022
05/15/2015 108.39 108.85 107.94 108.15 872,986
05/14/2015 107.75 108.63 107.51 108.59 1,383,641
05/13/2015 107.05 107.72 106.895 107.2 1,326,325
05/12/2015 107.77 107.87 106.65 107.05 1,870,774
05/11/2015 108.39 108.78 107.94 108.28 950,878
05/08/2015 108.4 108.81 108.08 108.78 888,767
05/07/2015 107.09 107.98 106.47 107.65 1,219,092
05/06/2015 107.38 107.5 106.27 106.92 1,032,264
05/05/2015 106.95 107.73 106.8 107.08 1,265,830
05/04/2015 107.68 108.031 107.28 107.44 1,430,232
05/01/2015 107.38 107.87 107.01 107.63 798,132
04/30/2015 108.25 108.75 106.7 106.99 1,450,161
04/29/2015 108.57 108.87 107.73 108.04 1,282,820
04/28/2015 107.46 109.08 107.46 108.76 1,315,862
04/27/2015 108.93 108.98 107.65 107.88 1,546,197
04/24/2015 108.51 108.81 108 108.51 1,404,411
04/23/2015 107.58 108.61 107.44 108.31 1,714,455
04/22/2015 108.28 109.29 106.82 107.86 2,567,900
04/21/2015 111.22 111.33 108.8106 109.01 2,888,194
04/20/2015 110.79 111.49 110.76 111.16 1,043,876
04/17/2015 111.52 111.71 109.76 110.14 1,569,990
04/16/2015 111.79 112.66 111.22 112.37 1,166,654
04/15/2015 112.06 112.63 111.76 111.87 858,437
04/14/2015 111.48 111.99 110.86 111.91 1,183,549
04/13/2015 111.65 112.58 111.65 111.94 739,202
04/10/2015 111.79 112.12 111.49 111.9 657,180
04/09/2015 111.21 111.97 110.97 111.76 894,152
04/08/2015 111.16 111.93 110.91 111.24 1,346,520
04/07/2015 111.27 111.89 111.13 111.35 1,071,901
04/06/2015 110.42 111.82 110.14 111.26 965,313
04/02/2015 110.95 111.53 110.62 111.2 1,170,537
04/01/2015 112.46 112.72 110.73 110.99 1,392,868
03/31/2015 111.24 112.01 110.68 111.49 1,131,182
03/30/2015 111.41 112.72 111.25 112.21 961,026
03/27/2015 110.84 111.3 110.44 110.9 1,225,912
03/26/2015 110.84 111.87 110.84 111.26 1,078,182
03/25/2015 112.22 112.99 111.59 111.59 1,171,867
03/24/2015 113.13 113.69 112.34 112.35 1,030,728
03/23/2015 113.83 114.7 113.54 113.54 2,442,785
03/20/2015 113.63 114.1399 113.41 113.54 3,763,748
03/19/2015 114.68 115.06 113.42 113.68 1,552,717
03/18/2015 113.3 115.26 112.635 114.75 1,559,715
03/17/2015 113.34 113.82 112.7 113.36 1,248,410
03/16/2015 112.14 114.16 111.88 114 1,266,263
03/13/2015 112.53 112.67 111.15 111.74 1,322,220
03/12/2015 111.52 112.801 111.41 112.69 902,107
03/11/2015 110.11 111.17 110.11 110.82 879,332
03/10/2015 111.75 112.01 110.08 110.11 1,128,083
03/09/2015 112.15 113.17 111.92 112.83 797,358
03/06/2015 113.09 113.81 111.8 111.98 1,476,408
03/05/2015 112.6 113.34 112.42 113.19 827,017
03/04/2015 113.75 113.75 112.34 112.6 1,285,432
03/03/2015 113.85 114.47 113.18 113.83 1,141,648
03/02/2015 113.64 114.67 113.6 114.37 1,239,699
02/27/2015 115.01 115.1 113.99 114.01 1,345,824
02/26/2015 114.11 114.88 113.96 114.78 1,083,632
02/25/2015 114.04 114.93 114.04 114.23 1,170,904
02/24/2015 113.46 114.69 113.31 114.51 1,407,220
02/23/2015 114.24 114.32 113.15 113.56 1,313,148
02/20/2015 113.58 114.73 112.97 114.5 1,242,195
02/19/2015 113.49 114.28 113.2 113.92 767,992
02/18/2015 113.79 113.99 113.05 113.71 865,435
02/17/2015 113.56 114.35 112.94 113.91 1,227,915
02/13/2015 112.48 113.45 112.33 113.05 609,274
02/12/2015 112.53 113.06 112.31 112.96 812,446
02/11/2015 111.97 112.8 111.67 112.46 780,057
02/10/2015 113 113 111.63 111.75 1,213,513
02/09/2015 112.07 112.56 111.71 111.97 859,743
02/06/2015 113.51 113.83 112.68 112.88 1,293,888
02/05/2015 111.23 113.36 110.89 113.1 1,383,233
02/04/2015 110.85 112.295 110.43 111.62 1,508,980
02/03/2015 110.05 111.06 109.52 111.01 1,260,576
02/02/2015 107.9 109.44 107.23 109.31 1,725,904
01/30/2015 109.18 109.65 107.86 107.96 2,187,934
01/29/2015 109.59 110.205 108.43 110.13 1,484,494
01/28/2015 112.03 112.89 109.21 109.3 2,009,965
01/27/2015 112.4 112.47 111.29 111.3 1,597,340
01/26/2015 112.49 113.22 111.94 112.9 1,181,943
01/23/2015 113.49 113.71 112.61 112.88 1,079,652
01/22/2015 111.68 113.575 110.755 113.43 1,840,295
01/21/2015 110.32 111.07 109.55 110.54 1,202,773
01/20/2015 112.14 112.37 109.84 110.47 1,393,221
01/16/2015 109.66 111.83 109.66 111.75 1,466,795
01/15/2015 110.47 111.24 109.59 109.82 1,346,401
01/14/2015 107.5 110.79 107.5 109.85 1,742,404
01/13/2015 113.14 114.23 111.64 112.17 1,615,520
01/12/2015 113.19 113.82 111.57 112 1,211,826
01/09/2015 114.58 115.03 113.21 113.37 1,349,012
01/08/2015 113.99 115.25 113.8 115 1,348,786
01/07/2015 112.6 113.27 111.86 113.17 1,570,279
01/06/2015 113.06 113.2 111.09 111.58 1,768,670
01/05/2015 114.71 114.71 112.26 112.57 1,533,739
01/02/2015 115.38 115.77 113.6 114.44 855,037
12/31/2014 116.4 116.67 114.87 114.88 869,975
12/30/2014 116.39 116.75 115.63 116.27 667,557
12/29/2014 116.06 117.48 116.02 116.47 698,297
12/26/2014 116.27 116.66 115.89 116.21 569,729
12/24/2014 116.28 116.76 115.63 116.03 465,811
12/23/2014 115.76 116.48 115.325 116.21 1,185,538
12/22/2014 114.7 115.56 114.635 115.34 1,193,687
12/19/2014 114.88 115.3 113.05 114.7 2,491,488
12/18/2014 113.67 114.54 113.23 114.54 1,630,937
12/17/2014 111.02 112.84 110.9 112.69 2,034,341
12/16/2014 111.4 113.08 110.74 110.74 1,601,727
12/15/2014 112.9 113.685 111.1 111.6 2,259,861
12/12/2014 114.38 115.4119 113.25 113.32 1,481,350
12/11/2014 115.36 116.22 114.84 115.09 1,463,410
12/10/2014 115.31 116.79 114.81 114.87 1,577,299
12/09/2014 116.56 117.04 115.64 116.06 1,281,495
12/08/2014 116.34 117.89 116.11 117.58 1,502,622
12/05/2014 116.26 116.92 115.62 116.07 1,242,718
12/04/2014 116.08 116.38 115.53 116.13 1,343,691
12/03/2014 114.82 115.85 114.36 115.68 1,907,611
12/02/2014 114.83 115.1 114.45 114.98 1,403,353
12/01/2014 114 115.2263 114 114.87 1,461,228
11/28/2014 114.2 115.04 113.96 114.34 579,917
11/26/2014 113.81 114.11 113.41 114.03 1,053,082
11/25/2014 113.59 113.78 112.89 113.55 1,691,262
11/24/2014 113.05 113.43 112.81 113.39 1,172,848
11/21/2014 113.46 113.71 112.25 112.56 1,613,952
11/20/2014 111.44 112.93 111.44 112.68 1,379,213
11/19/2014 110.98 112.33 110.84 112.32 1,949,564
11/18/2014 110.72 111.76 110.72 111.23 1,026,245
11/17/2014 110.45 111.23 110.34 111.14 1,097,710
11/14/2014 110.53 111.57 110.39 110.62 1,670,641
11/13/2014 111.17 111.33 110.2935 110.65 1,265,571
11/12/2014 110.57 110.87 110.39 110.77 985,782
11/11/2014 111.46 111.74 110.95 111.02 734,994
11/10/2014 110.9 111.51 110.54 111.51 1,028,508
11/07/2014 110.55 111.1 110.44 110.81 1,007,070
11/06/2014 110.5 110.8 110.04 110.73 781,129
11/05/2014 110.71 110.71 109.37 110.5 1,327,688
11/04/2014 108.92 110.38 108.9 109.73 2,090,759
11/03/2014 109.47 109.69 108.51 108.8 1,281,824
10/31/2014 109.83 110.13 109.12 109.3 1,720,536
10/30/2014 108.37 109.62 107.98 108.96 1,053,038
10/29/2014 108.87 109.215 107.75 108.37 1,243,723
10/28/2014 108.73 109.04 108.23 109.04 1,314,850
10/27/2014 106.52 108.29 106.52 108.17 1,608,459
10/24/2014 105.38 106.95 105.33 106.9 1,184,760
10/23/2014 106.85 106.88 105.1 105.4 2,040,263
10/22/2014 107.46 108 105.77 105.84 1,950,195
10/21/2014 105.35 106.7 105.28 106.7 1,336,870
10/20/2014 104.28 105.16 104.07 105.09 1,339,962
10/17/2014 103.55 105.01 103.55 104.61 1,540,006
10/16/2014 101.15 103.38 101.15 102.92 1,823,317
10/15/2014 103.13 103.45 101.2375 103.11 2,130,506
10/14/2014 103.64 104.878 103.33 104.24 1,341,294
10/13/2014 104.59 105.66 103.1 103.21 2,192,552
10/10/2014 105.11 106.41 104.9 104.9 1,126,728
10/09/2014 106.55 107.11 104.89 104.92 1,683,915
10/08/2014 105.39 106.819 105.39 106.75 1,533,798
10/07/2014 106.24 106.24 105.13 105.13 1,199,401
10/06/2014 106.97 107.11 106.01 106.2 1,059,488
10/03/2014 104.76 106.6 104.76 106.44 1,700,683
10/02/2014 103.92 105.1 103.52 104.63 1,208,076
10/01/2014 105.06 105.09 103.77 103.82 1,347,416
09/30/2014 104.34 105.22 104.1 104.87 1,518,688
09/29/2014 104.97 105.26 104.41 104.84 1,263,174
09/26/2014 104.86 106.12 104.65 105.82 1,136,372
09/25/2014 105.88 106.28 105.26 105.5 1,167,565
09/24/2014 105.46 106.8 105.24 106.59 1,016,835
09/23/2014 106.65 106.65 105.41 105.42 1,265,073
09/22/2014 106.51 107.1 106.51 106.62 792,154
09/19/2014 107.82 107.95 106.92 107 1,511,348
09/18/2014 106.47 107.6 106.23 107.39 1,246,805
09/17/2014 106.15 106.5 105.766 106.02 1,155,921
09/16/2014 105.35 106.52 105.35 105.9 1,729,613
09/15/2014 104.7 105.93 104.7 105.66 1,250,424
09/12/2014 105.18 105.46 104.58 104.89 1,053,279
09/11/2014 105.26 105.85 105.16 105.44 776,607
09/10/2014 105.51 105.95 105.32 105.72 757,684
09/09/2014 105.93 106.09 105.2 105.51 722,419
09/08/2014 106.2 106.63 105.85 106.14 561,997
09/05/2014 105.82 106.16 105.37 106.13 875,460
09/04/2014 106.77 107.1 105.78 105.85 1,138,830
09/03/2014 107 107.26 106.18 106.43 842,279
09/02/2014 106.66 107.07 106.24 106.63 594,552
08/29/2014 106.52 106.55 105.63 106.33 800,206
08/28/2014 105.56 106.4 105.454 106.12 926,254
08/27/2014 105.38 106.05 105.38 105.9 644,277
08/26/2014 105.45 105.888 105.11 105.62 567,302
08/25/2014 105.18 105.47 104.84 105.28 707,697
08/22/2014 105.11 105.57 104.67 104.76 964,565
08/21/2014 104.59 105.48 104.21 105.3 855,195
08/20/2014 104 104.52 103.71 104.38 1,426,510
08/19/2014 104.53 104.62 104.17 104.23 911,600
08/18/2014 103.86 104.3 103.8 104.21 912,896
08/15/2014 103.57 103.89 102.55 103.5 1,338,233
08/14/2014 102.45 103.31 102.22 103.28 771,044
08/13/2014 101.82 102.27 101.34 102.21 1,472,380
08/12/2014 100.44 101.44 100.25 101.34 1,480,174
08/11/2014 100.35 100.77 99.94 100.43 1,671,899
08/08/2014 100.11 100.65 99.74 100.32 2,436,653
08/07/2014 100.54 100.54 99.69 99.98 2,287,637
08/06/2014 99.65 100.32 99.45 100.14 3,316,006
08/05/2014 99.84 100.38 99.6 99.95 2,172,865
08/04/2014 100.2 100.37 99.63 100.1 2,639,925
08/01/2014 99.78 100.73 99.7 100.21 1,717,170
07/31/2014 101.44 101.81 100.07 100.1 2,101,831
07/30/2014 102.7 102.88 101.52 101.84 1,809,822
07/29/2014 103.46 103.66 102.67 102.68 1,432,001
07/28/2014 103.21 103.48 102.54 103.31 1,186,516
07/25/2014 104.35 104.58 103.405 103.49 985,565
07/24/2014 104.62 105.03 104.2 104.79 1,221,690
07/23/2014 103.79 105.32 103.76 104.44 1,519,903
07/22/2014 103.4 103.4 102.4 103.31 1,357,228
07/21/2014 103.51 103.745 102.98 103.61 1,952,298
07/18/2014 103.22 104.11 103.13 104.08 1,044,887
07/17/2014 104.36 104.97 103.27 103.3 836,536
07/16/2014 105.47 105.47 104.5 104.66 795,860
07/15/2014 105.07 105.32 104.81 105.11 1,159,250
07/14/2014 105.22 105.655 104.75 104.79 1,144,416
07/11/2014 104.22 104.67 103.74 104.6 1,156,744
07/10/2014 103.37 104.27 103.37 104.26 1,150,697
07/09/2014 104.78 104.88 104.2 104.67 1,042,519
07/08/2014 105.35 105.35 104.39 104.45 1,321,956
07/07/2014 104.65 105.32 104.4 105.2 805,725
07/03/2014 104.76 105.18 104.52 105.15 440,728
07/02/2014 104.88 105.26 104.38 104.4 981,782
07/01/2014 104.17 105.05 104.09 104.8 905,700
06/30/2014 103.33 103.93 103.3 103.7 797,654
06/27/2014 103.29 103.83 103.04 103.39 1,146,231
06/26/2014 104.28 104.28 103.23 103.4 805,518
06/25/2014 104.2 104.5 103.85 104.21 923,807
06/24/2014 104.69 105.47 104.37 104.46 711,378
06/23/2014 105.19 105.45 104.72 105.03 605,207
06/20/2014 105.98 108.615 104.93 105.03 1,301,663
06/19/2014 104.79 105.58 104.5901 105.32 940,868
06/18/2014 104.45 104.95 103.88 104.81 799,935
06/17/2014 103.07 104.56 102.98 104.45 770,981
06/16/2014 104.06 104.07 103.28 103.63 907,880
06/13/2014 103.85 104.13 103.64 103.9 754,679
06/12/2014 104.28 104.67 103.67 103.75 744,984
06/11/2014 104.48 104.79 103.96 104.2 874,610
06/10/2014 104.56 105.09 104.56 104.98 662,150
06/09/2014 105.25 105.25 104.64 104.99 768,275
06/06/2014 104.58 105.01 104.532 104.92 1,010,558
06/05/2014 104.48 104.54 103.83 104.51 1,080,488
06/04/2014 102.89 104.29 102.75 104.16 1,014,080
06/03/2014 103.42 103.56 102.66 102.85 890,646
06/02/2014 103.82 104.05 103.44 103.54 720,462
05/30/2014 103.59 103.8 103.23 103.71 1,198,162
05/29/2014 103.29 103.75 102.79 103.55 856,303
05/28/2014 103.32 103.5 102.57 103.07 965,031
*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?