Asset Acceptance Capital (AACC)

5.43 -0.25  -4.40%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Asset Acceptance Capital Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 5.63 5.69 5.43 5.43 23879
May 24, 2012 5.86 5.87 5.585 5.68 24176
May 23, 2012 5.72 5.899 5.510 5.80 38944
May 22, 2012 5.62 5.92 5.62 5.73 52142
May 21, 2012 5.55 5.660 5.55 5.62 8657
May 18, 2012 5.58 5.604 5.36 5.52 15910
May 17, 2012 5.82 5.879 5.541 5.61 27406
May 16, 2012 5.94 5.955 5.89 5.91 11402
May 15, 2012 5.90 5.99 5.82 5.89 22424
May 14, 2012 5.82 6.00 5.636 5.91 55564
May 11, 2012 5.93 6.00 5.71 5.81 49154
May 10, 2012 5.70 5.95 5.66 5.91 18066
May 9, 2012 5.61 5.90 5.60 5.73 28748
May 8, 2012 5.56 5.69 5.56 5.63 14257
May 7, 2012 5.49 5.68 5.41 5.58 70258
May 4, 2012 5.50 5.57 5.43 5.50 53229
May 3, 2012 5.42 5.50 5.36 5.50 27426
May 2, 2012 5.42 5.49 5.22 5.475 24707
May 1, 2012 5.37 5.49 5.35 5.41 51465
April 30, 2012 5.38 5.38 5.232 5.32 37467
April 27, 2012 5.25 5.48 5.14 5.31 47781
April 26, 2012 4.85 5.11 4.76 5.10 47074
April 25, 2012 5.17 5.17 4.941 5.03 43742
April 24, 2012 4.96 5.11 4.91 5.09 69368
April 23, 2012 4.99 5.15 4.820 4.99 16373
April 20, 2012 5.00 5.00 4.78 4.96 9900
April 19, 2012 5.00 5.00 4.92 5.00 10431
April 18, 2012 5.00 5.00 4.97 5.00 10800
April 17, 2012 4.95 5.00 4.95 4.98 77779
April 16, 2012 5.00 5.00 4.90 4.97 24114
April 13, 2012 4.90 5.00 4.86 5.00 10850
April 12, 2012 4.89 5.14 4.89 4.89 7987
April 11, 2012 4.98 4.98 4.90 4.91 15416
April 10, 2012 4.89 4.98 4.84 4.86 11743
April 9, 2012 4.84 4.99 4.80 4.83 19997
April 5, 2012 4.84 4.99 4.75 4.89 20045
April 4, 2012 4.97 4.989 4.81 4.85 38525
April 3, 2012 4.99 5.00 4.73 4.95 117634
April 2, 2012 4.80 5.005 4.70 4.99 62857
March 30, 2012 4.89 4.89 4.64 4.74 40003
March 29, 2012 4.95 4.95 4.41 4.85 70238
March 28, 2012 4.90 5.00 4.78 4.85 105705
March 27, 2012 4.79 5.00 4.78 4.89 210641
March 26, 2012 4.73 4.95 4.610 4.79 14970
March 23, 2012 4.75 4.75 4.62 4.68 15134
March 22, 2012 4.75 4.79 4.70 4.78 7100
March 21, 2012 4.765 4.77 4.67 4.73 18200
March 20, 2012 4.58 4.735 4.58 4.69 31403
March 19, 2012 4.76 4.76 4.50 4.50 48193
March 16, 2012 4.78 4.88 4.65 4.80 10160
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

AACC News

$AACC filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/37No
about 60 days ago by MarketBrief
$AACC http://stks.co/36dP weekly, through $5 could yield $6.5
about 60 days ago by traderdigs
$AACC filed latest Quarterly Report http://stks.co/v03
about 207 days ago by MarketBrief
watching $hhgp $bpz $salm $aacc $intx for shorts tomorrow
about 674 days ago by russe9
ASPS-Best Of The Financial Service Industry Group http://stk.ly/bFKtmI $ASPS $CBOE $AACC $CME $FIS $FISV $FMD $HRB $ICE $JTX $NDAQ $NYX $WU
about 711 days ago by JoshuaHayes
$AACC Short At 6.74 - http://twitpic.com/xdlao
about 868 days ago by GsliceTrades
http://chart.ly/5ww335 $AACC - Approaching two very strong Resistance lines converging at a point, coupled with a doji. Short soon!
about 876 days ago by GsliceTrades
Bought $AACC at $7.55.
about 986 days ago by cfjesse
These are stocks currently at support levels, $aacc,
about 996 days ago by bettertrades
These are stocks currently at support levels, $AACC, $BMI, $CRS!!!
about 998 days ago by bettertrades
Recording of the live analysis from Sunday March 15, 2009 $SF $TWITAR $AACC /f http://www.twitaroo.com/oo6x2
about 1165 days ago by ppshameer

Recent Quotes

Symbol Price Chg Chg % Market Cap
AACC 5.43 -0.25 -4.40% 166.59M
AAC 9.95 +0.00 +0.00%
AA 8.63 +0.00 +0.00% 9.200B
A 41.01 -0.01 -0.02% 14.26B
V 119.37 -0.40 -0.33% 97.06B
UWN 1.18 -0.02 -1.67% 18.75M
UTIW 15.63 -0.36 -2.25% 1.607B
UTI 12.41 +0.28 +2.31% 306.65M
UTHR 44.05 +1.38 +3.23% 2.362B
USTR 25.52 +0.18 +0.71% 1.080B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close