Ace Limited Historical Stock Prices

ACE 
$102.68
*  
0.63
0.61%
Get ACE Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading ACE now
Exchange: NYSE

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 29-JUL-2013 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  103.08  103.66  102.67  102.68 1,432,001
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
05/27/2014 103.4 103.62 103.09 103.35 808,364
05/23/2014 103.21 103.24 102.47 102.91 750,525
05/22/2014 103.22 103.45 102.86 102.94 667,557
05/21/2014 103.09 103.43 102.73 103.09 758,432
05/20/2014 102.87 103 102.22 102.67 712,673
05/19/2014 102.15 103.03 102.08 102.87 708,048
05/16/2014 102.17 102.55 101.72 102.46 795,064
05/15/2014 102.33 102.65 101.78 102.29 1,083,911
05/14/2014 103.25 103.5 102.4 102.7 1,047,565
05/13/2014 103.03 103.5 102.68 103.45 654,072
05/12/2014 103.06 103.24 102.73 102.97 821,670
05/09/2014 101.98 102.74 101.85 102.66 1,124,452
05/08/2014 102.92 103.3 102.07 102.12 1,407,452
05/07/2014 102.27 103.39 101.85 103.17 1,630,420
05/06/2014 101.99 102.38 101.7 101.88 1,276,642
05/05/2014 101.95 102.38 101.1703 102.2 784,740
05/02/2014 101.77 102.79 101.76 102.06 1,052,961
05/01/2014 102.17 102.75 101.79 102.01 1,533,097
04/30/2014 102.65 102.66 100.86 102.32 1,538,624
04/29/2014 101.97 102.69 101.49 102.59 1,142,891
04/28/2014 102.09 102.58 101.09 101.44 1,536,488
04/25/2014 102.12 102.22 101.35 101.59 1,383,126
04/24/2014 101.82 102.15 101.41 102.12 1,338,766
04/23/2014 101.04 101.9 100.85 101.48 1,090,419
04/22/2014 100.92 101.349 100.63 101.04 1,223,454
04/21/2014 101 101.2 100.565 100.81 966,462
04/17/2014 101.26 102.03 100.89 100.94 1,008,639
04/16/2014 100.99 101.38 100.46 101.37 1,092,114
04/15/2014 99.5 100.11 99.05 100.11 1,675,534
04/14/2014 99.83 100.3 98.82 99.51 1,136,463
04/11/2014 98.98 99.975 98.33 99.31 2,127,247
04/10/2014 99.2 99.72 98.59 98.59 1,566,780
04/09/2014 98.09 99.15 97.6 99.12 955,143
04/08/2014 97.63 98.05 97.55 97.79 1,052,918
04/07/2014 98.44 98.72 97.57 97.61 921,976
04/04/2014 99.31 99.62 98.355 98.39 1,221,435
04/03/2014 99.05 99.48 98.69 98.98 1,419,454
04/02/2014 98.99 99.33 98.56 98.82 1,694,908
04/01/2014 99.3 99.532 98.48 99.08 1,361,592
03/31/2014 98.66 99.11 98.51 99.06 1,222,440
03/28/2014 98.07 98.21 97.57 97.89 935,281
03/27/2014 97.57 97.82 97.14 97.59 1,571,018
03/26/2014 95 99.1 95 97.69 1,176,184
03/25/2014 99.34 99.56 98.89 99.13 1,273,625
03/24/2014 99.55 99.75 98.63 99.07 1,793,188
03/21/2014 98.62 100.59 97.995 99.26 2,472,590
03/20/2014 97.92 98.58 97.42 98.41 1,861,784
03/19/2014 99.26 99.57 97.81 98.17 1,273,114
03/18/2014 98.93 99.23 98.6201 99.2 1,440,249
03/17/2014 98.18 98.88 97.91 98.78 1,269,897
03/14/2014 97.37 98.02 97.22 97.78 1,647,925
03/13/2014 97.93 97.93 97 97.55 2,275,647
03/12/2014 97.06 97.61 96.61 97.51 1,149,118
03/11/2014 98.1 98.32 97.17 97.34 814,413
03/10/2014 97.49 98.11 97.37 97.8 1,744,393
03/07/2014 98.44 98.76 97.55 97.77 1,789,805
03/06/2014 97.78 98.57 97.48 98.15 1,331,091
03/05/2014 97.53 97.93 97.16 97.66 1,172,352
03/04/2014 97.44 97.6 97.05 97.47 1,918,551
03/03/2014 96.72 97.01 95.85 96.42 1,376,233
02/28/2014 97 98.1 96.85 97.87 1,780,042
02/27/2014 96.02 96.98 95.96 96.76 1,250,189
02/26/2014 96.38 96.8 95.97 96.1 1,126,556
02/25/2014 96.73 96.91 96.34 96.53 1,268,450
02/24/2014 97.1 97.86 96.78 96.79 1,409,663
02/21/2014 97.08 97.85 96.67 97.19 1,264,117
02/20/2014 96.6 97.28 95.89 96.78 1,579,216
02/19/2014 97.27 97.869 96.64 96.67 1,517,312
02/18/2014 97.1 97.602 96.84 97.46 1,450,443
02/14/2014 96.14 96.99 95.995 96.97 1,434,935
02/13/2014 95 96.2 94.95 96.14 1,339,866
02/12/2014 96.2 96.56 95.62 95.71 1,676,836
02/11/2014 95.33 96.85 95.22 96.81 2,353,891
02/10/2014 94.19 95.03 93.93 95.03 1,712,534
02/07/2014 94.08 94.65 93.65 94.6 2,136,765
02/06/2014 93.39 94.19 93.03 93.49 2,986,496
02/05/2014 92.54 93.5678 92.52 93.25 2,561,308
02/04/2014 93.21 93.63 92.59 92.84 2,569,013
02/03/2014 93.44 93.88 92.26 92.6 3,813,727
01/31/2014 93.74 94.45 93.52 93.81 2,871,441
01/30/2014 94.64 95.37 94.04 95.14 2,339,284
01/29/2014 93.89 94.53 92.89 94.03 3,466,743
01/28/2014 93.19 94.85 93.11 94.57 2,603,185
01/27/2014 92.02 93.8 92.001 93.05 3,022,482
01/24/2014 94.18 94.18 92.19 92.19 2,533,893
01/23/2014 96.24 96.24 94.01 94.18 2,879,508
01/22/2014 96.61 96.99 95.97 96.01 1,615,515
01/21/2014 97.28 97.56 96.01 96.37 2,648,993
01/17/2014 97.32 97.72 96.835 97.1 4,253,729
01/16/2014 97.79 98.16 97.15 97.3 1,564,859
01/15/2014 98.14 98.61 97.66 97.99 1,583,856
01/14/2014 96.87 98.05 96.73 97.7 1,878,293
01/13/2014 98.34 98.68 96.71 96.92 2,459,211
01/10/2014 99.19 99.27 97.85 98.67 2,760,927
01/09/2014 99.32 99.46 98.15 98.9 2,096,999
01/08/2014 100.11 100.36 98.53 99.03 2,781,675
01/07/2014 101.01 101.36 100.17 100.27 2,214,115
01/06/2014 102.42 102.52 100.74 101.09 1,304,119
01/03/2014 101.91 102.15 101.23 101.44 1,120,803
01/02/2014 102.78 103.39 101.33 101.7 1,112,627
12/31/2013 103.16 103.76 103.06 103.53 686,359
12/30/2013 102.64 103.21 102.61 102.92 518,904
12/27/2013 102.88 102.88 102.32 102.62 527,689
12/26/2013 102.16 102.85 101.95 102.69 586,196
12/24/2013 101.6 102.07 101.345 102.07 492,166
12/23/2013 101.83 101.91 101.14 101.75 904,075
12/20/2013 100.42 101.55 100.294 101.19 1,362,600
12/19/2013 99.85 100.42 99.63 100.36 1,811,209
12/18/2013 98.99 100.06 98.22 100.04 1,757,218
12/17/2013 99.61 99.6599 98.76 98.8 1,233,332
12/16/2013 99.3 99.9575 99 99.2 1,156,184
12/13/2013 99.69 100.01 99.18 99.26 1,120,987
12/12/2013 99.83 100.26 99.47 99.57 1,461,348
12/11/2013 101.14 101.35 99.69 99.9 1,321,919
12/10/2013 101.25 101.7099 101.115 101.25 921,429
12/09/2013 102.01 102.3 101.24 101.6 1,062,964
12/06/2013 101.08 102.15 101.01 101.95 1,031,104
12/05/2013 100.64 100.95 99.7 100.09 1,080,669
12/04/2013 101.22 102.28 100.17 101.05 1,001,630
12/03/2013 101.41 101.93 100.57 101.4 1,424,186
12/02/2013 102.59 102.82 101.63 101.79 1,417,852
11/29/2013 103.32 104.07 102.61 102.78 616,956
11/27/2013 102.66 103.56 102.5 103.15 1,121,742
11/26/2013 102.27 103.22 102.02 102.62 1,340,034
11/25/2013 102.91 102.92 102.26 102.46 863,405
11/22/2013 101.46 102.77 101.15 102.59 1,684,042
11/21/2013 98.29 101.879 98.16 101.53 2,750,130
11/20/2013 98.96 99.02 97.58 97.85 922,813
11/19/2013 98.27 98.78 98.098 98.55 1,033,259
11/18/2013 98.75 99.4 98.27 98.43 883,971
11/15/2013 98.3 98.72 98.08 98.7 1,019,780
11/14/2013 97.58 98.37 97.25 98.3 843,416
11/13/2013 96.2 97.4 96.19 97.3 1,597,489
11/12/2013 98.21 98.36 95.86 96.41 2,667,465
11/11/2013 98.37 98.95 98.27 98.52 1,146,264
11/08/2013 97.52 98.34 97.19 98.28 1,485,669
11/07/2013 97.55 98 97.3 97.4 2,037,888
11/06/2013 97.01 97.81 96.66 97.78 941,959
11/05/2013 96.4 96.685 95.91 96.61 844,985
11/04/2013 96.08 96.57 95.96 96.48 1,174,836
11/01/2013 95.44 96.08 95.09 95.86 1,321,701
10/31/2013 96.21 96.32 95.43 95.44 1,161,727
10/30/2013 96.65 96.79 95.86 96.24 1,348,716
10/29/2013 96.21 96.57 95.92 96.39 909,014
10/28/2013 96.07 96.25 95.675 95.82 1,285,043
10/25/2013 97 97.24 95.98 96.14 1,048,989
10/24/2013 96.78 97.08 96.57 96.74 946,458
10/23/2013 95.33 98.07 95.33 96.29 1,728,442
10/22/2013 97.98 98.39 97.69 97.8 1,690,259
10/21/2013 97.08 97.68 97.05 97.48 1,068,416
10/18/2013 96.53 96.99 96.062 96.97 1,431,841
10/17/2013 95.38 96.99 95.13 96.9 874,070
10/16/2013 94.28 96.04 94.21 95.75 1,209,745
10/15/2013 94.05 94.67 93.76 93.79 821,996
10/14/2013 93.67 94.56 93.49 94.5 725,145
10/11/2013 93.01 94.169 92.63 94.1 698,508
10/10/2013 91.87 93.19 91.86 93.17 883,877
10/09/2013 91.62 91.86 90.52 91.01 1,000,876
10/08/2013 92.53 92.67 91.12 91.16 1,044,148
10/07/2013 92.37 92.94 91.91 92.47 891,681
10/04/2013 92.29 92.9 92.03 92.88 921,640
10/03/2013 93.71 94 92.17 92.29 1,446,197
10/02/2013 93.69 94.13 93.16 94.13 963,182
10/01/2013 93.73 94.49 93.57 94.02 797,431
09/30/2013 93.35 93.89 92.92 93.56 1,232,555
09/27/2013 94.41 94.598 94 94.32 755,254
09/26/2013 95.2 95.2 94.22 94.67 942,085
09/25/2013 94.76 95.48 94.56 95.27 1,111,771
09/24/2013 94.12 95.5 94.12 94.66 1,138,162
09/23/2013 94.89 95.21 94.14 94.33 1,386,785
09/20/2013 95.44 95.9 94.86 94.99 1,828,606
09/19/2013 94.51 95.48 94.495 95.35 1,367,547
09/18/2013 92.92 94.41 92.61 94.35 1,171,247
09/17/2013 92.45 92.88 92.33 92.8 833,715
09/16/2013 92.99 92.99 92.11 92.4 924,160
09/13/2013 91.4 91.95 91.1601 91.67 962,694
09/12/2013 92.08 92.08 90.9 91.05 1,247,532
09/11/2013 89.95 92.23 89.9 92.22 1,818,244
09/10/2013 90.04 90.1709 89.3 90.01 871,628
09/09/2013 88.38 89.67 88.29 89.5 1,026,532
09/06/2013 88.44 88.9 87.11 88.19 950,188
09/05/2013 88.18 88.7 88.09 88.19 1,058,964
09/04/2013 88.37 88.89 88 88.23 1,478,339
09/03/2013 88.69 89.2 87.85 88.28 1,232,159
08/30/2013 88.32 88.41 87.4 87.72 1,211,014
08/29/2013 87.86 88.93 87.67 88.26 763,420
08/28/2013 88.17 88.47 87.68 87.94 1,720,551
08/27/2013 88.78 89.26 88.41 88.45 1,042,867
08/26/2013 90.44 90.51 89.67 89.76 885,669
08/23/2013 90.59 90.782 89.84 90.44 681,012
08/22/2013 89.28 90.85 89.13 90.6 767,226
08/21/2013 89.22 90.33 88.72 89.36 1,246,271
08/20/2013 88.93 89.82 88.69 89.44 773,113
08/19/2013 89.27 89.55 88.87 88.87 908,883
08/16/2013 89.72 90.51 89.44 89.55 1,239,565
08/15/2013 89.64 89.994 88.85 89.64 1,385,301
08/14/2013 90.19 90.75 90.08 90.54 1,169,271
08/13/2013 89.87 90.59 89.18 90.35 1,269,247
08/12/2013 89.49 90.27 89.05 89.82 855,640
08/09/2013 89.82 90.19 89.27 89.74 1,221,564
08/08/2013 90.11 90.5 89.57 89.87 1,053,434
08/07/2013 89.99 90.175 89.22 89.77 1,215,716
08/06/2013 90.95 90.95 89.6 90.1 1,986,363
08/05/2013 91.93 92.27 90.69 90.96 1,323,160
08/02/2013 92.2 92.32 91.6982 91.95 1,333,691
08/01/2013 92.17 92.63 91.96 92.33 850,887
07/31/2013 91.67 91.95 91.22 91.38 1,249,309
07/30/2013 92.16 92.52 91.06 91.33 888,712
07/29/2013 92.4 92.4 91.61 91.79 1,027,367
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?