American Capital (ACAS)
American Capital Historical Price Data
- Accounts Payable
- Accounts Receivable
- Accruals Pro
- Altman Z-Score Pro
- Asset Utilization
- Beneish M-Score Pro
- Beta Pro
- Book Value
- Book Value per Share
- Capital Expenditures
- Cash Conversion Cycle Pro
- Cash Div. Payout Ratio TTM Pro
- Cash Financing
- Cash Financing TTM
- Cash Investing
- Cash Investing TTM
- Cash Operations
- Cash Operations TTM
- Cash and Equivalents
- Cash and ST Investments
- Current Ratio
- Days Inventory Outstanding Pro
- Days Payable Outstanding Pro
- Days Sales Outstanding Pro
- Debt to Equity Ratio
- Dividend
- Dividend Yield
- EBITDA Margin TTM Pro
- EBITDA TTM Pro
- EV / EBIT Pro
- EV / EBITDA Pro
- EV / Free Cash Flow Pro
- EV / Revenues Pro
- Earnings Per Share
- Earnings Per Share Growth
- Earnings Per Share TTM
- Earnings Yield
- Effective Tax Rate TTM Pro
- Enterprise Value
- Expenses
- Expenses TTM
- Free Cash Flow
- Free Cash Flow TTM
- Free Cash Flow Yield Pro
- Fundamental Score Pro
- Gross Profit Margin
- Gross Profit TTM
- Income from Cont. Ops Pro
- Interest Expense
- Interest Income
- Inventories
- KZ Index Pro
- Liabilities
- Long Term Debt
- Market Cap
- Net Income
- Net Income TTM
- Net PP&E
- Operating Earnings Yield Pro
- Operating Margin TTM Pro
- Operating PE Ratio Pro
- Other Comprehensive Income Pro
- PE 10 Pro
- PE Ratio
- PE Value Pro
- PEG Ratio
- PS Value Pro
- Payout Ratio TTM Pro
- Price
- Price / Book Value
- Price / Sales Ratio
- Price / Tangible Book Value Pro
- Profit Margin
- R&D Expense
- Receivables Turnover
- Retained Earnings
- Retained Earnings Growth
- Return on Assets
- Return on Equity
- Return on Invested Capital Pro
- Revenue Growth
- Revenue Per Share TTM
- Revenues
- Revenues TTM
- SG&A Expense
- Shareholders Equity
- Shares Outstanding
- Stock Buybacks
- Tangible Book Value Pro
- Tangible Book Value Per Share Pro
- Tangible Common Equity Ratio Pro
- Times Interest Earned TTM Pro
- Total Assets
- Total Return Price
- Valuation (Historical Mult.) Pro
- Valuation Percentage Pro
- Value Score Pro
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 25, 2012 | 9.21 | 9.220 | 9.100 | 9.17 | 1909232 |
| May 24, 2012 | 9.16 | 9.20 | 8.95 | 9.19 | 2950488 |
| May 23, 2012 | 8.89 | 9.13 | 8.85 | 9.11 | 3204536 |
| May 22, 2012 | 8.96 | 9.10 | 8.938 | 9.01 | 4129453 |
| May 21, 2012 | 8.70 | 8.97 | 8.64 | 8.96 | 5351623 |
| May 18, 2012 | 9.10 | 9.14 | 8.63 | 8.72 | 7454946 |
| May 17, 2012 | 9.25 | 9.33 | 9.06 | 9.08 | 7006242 |
| May 16, 2012 | 9.44 | 9.57 | 9.26 | 9.28 | 4654452 |
| May 15, 2012 | 9.50 | 9.68 | 9.39 | 9.42 | 5168432 |
| May 14, 2012 | 9.57 | 9.68 | 9.52 | 9.54 | 2511908 |
| May 11, 2012 | 9.64 | 9.84 | 9.60 | 9.695 | 2386886 |
| May 10, 2012 | 9.78 | 9.90 | 9.70 | 9.76 | 2921285 |
| May 9, 2012 | 9.53 | 9.75 | 9.36 | 9.68 | 3468436 |
| May 8, 2012 | 9.69 | 9.73 | 9.55 | 9.63 | 2651485 |
| May 7, 2012 | 9.58 | 9.85 | 9.58 | 9.77 | 2894200 |
| May 4, 2012 | 9.63 | 9.685 | 9.57 | 9.64 | 2585752 |
| May 3, 2012 | 9.87 | 9.95 | 9.62 | 9.73 | 3548949 |
| May 2, 2012 | 9.95 | 10.00 | 9.79 | 9.835 | 10977237 |
| May 1, 2012 | 9.81 | 9.99 | 9.67 | 9.68 | 4840882 |
| April 30, 2012 | 9.62 | 10.01 | 9.58 | 9.945 | 10840003 |
| April 27, 2012 | 9.56 | 9.71 | 9.48 | 9.64 | 5266576 |
| April 26, 2012 | 9.29 | 9.525 | 9.22 | 9.51 | 4435132 |
| April 25, 2012 | 9.11 | 9.36 | 8.97 | 9.29 | 4656511 |
| April 24, 2012 | 8.92 | 9.09 | 8.90 | 9.07 | 3711333 |
| April 23, 2012 | 8.88 | 8.98 | 8.83 | 8.94 | 3612102 |
| April 20, 2012 | 8.87 | 9.05 | 8.84 | 9.03 | 7429244 |
| April 19, 2012 | 8.62 | 8.82 | 8.62 | 8.805 | 2967298 |
| April 18, 2012 | 8.67 | 8.72 | 8.60 | 8.61 | 1287481 |
| April 17, 2012 | 8.66 | 8.83 | 8.58 | 8.74 | 1821814 |
| April 16, 2012 | 8.55 | 8.70 | 8.48 | 8.60 | 2138862 |
| April 13, 2012 | 8.67 | 8.72 | 8.46 | 8.47 | 2269311 |
| April 12, 2012 | 8.31 | 8.755 | 8.28 | 8.71 | 2466081 |
| April 11, 2012 | 8.26 | 8.35 | 8.25 | 8.31 | 1595198 |
| April 10, 2012 | 8.47 | 8.52 | 8.16 | 8.16 | 2300658 |
| April 9, 2012 | 8.47 | 8.57 | 8.39 | 8.51 | 1608334 |
| April 5, 2012 | 8.63 | 8.72 | 8.59 | 8.61 | 1103660 |
| April 4, 2012 | 8.75 | 8.82 | 8.62 | 8.63 | 2050257 |
| April 3, 2012 | 8.74 | 8.94 | 8.70 | 8.825 | 2148199 |
| April 2, 2012 | 8.62 | 8.76 | 8.58 | 8.76 | 2406421 |
| March 30, 2012 | 8.69 | 8.72 | 8.46 | 8.68 | 2476119 |
| March 29, 2012 | 8.65 | 8.74 | 8.61 | 8.63 | 1944052 |
| March 28, 2012 | 8.76 | 8.85 | 8.62 | 8.72 | 2209895 |
| March 27, 2012 | 8.95 | 8.99 | 8.78 | 8.78 | 1783267 |
| March 26, 2012 | 9.00 | 9.02 | 8.86 | 8.965 | 1690222 |
| March 23, 2012 | 8.86 | 8.96 | 8.80 | 8.94 | 982466 |
| March 22, 2012 | 9.00 | 9.005 | 8.86 | 8.88 | 1981654 |
| March 21, 2012 | 9.17 | 9.22 | 9.04 | 9.11 | 1452253 |
| March 20, 2012 | 9.14 | 9.19 | 9.05 | 9.15 | 1709808 |
| March 19, 2012 | 9.08 | 9.26 | 9.00 | 9.19 | 2422102 |
| March 16, 2012 | 9.16 | 9.19 | 9.06 | 9.11 | 2072972 |
ACAS News
$ACAS anythoughts as to action today, and where are we headed.........
about 24 days ago by jeffreyc69
about 24 days ago by jeffreyc69
American Capital's CEO Discusses Q1 2012 Results - Earnings Call Transcript
May 02, 2:50PM Seeking Alpha
May 02, 2:50PM Seeking Alpha
Listen to $ACAS Q1 2012 earnings call - live at 11:00 AM, ondemand after - http://stks.co/3cuN
about 25 days ago by earningscast
about 25 days ago by earningscast
$ACAS is one of the best values on the market. No doubt. Future dividend will take it to NAV for a 57% return.
about 25 days ago by ValueOnly
about 25 days ago by ValueOnly
$ACAS shareholder here - irked with earnings beat. Wanted to accumulate more before dividend in 2013.
about 25 days ago by ValueOnly
about 25 days ago by ValueOnly
American Capital Ltd (ACAS) Reports Q1 Earnings; Extends Buyback Plan & Dividend
May 01, 4:54PM Street Insider
May 01, 4:54PM Street Insider
@dschorrnyc $ACAS's switch to corp to exhaust op losses is great. Buy all the way to NAV! Div in 2013?
about 30 days ago by ValueOnly
about 30 days ago by ValueOnly
$ACAS $AGNC $MTGE The Brilliance of the AGNC preferred equity issue http://stks.co/3Uht
about 32 days ago by scott_murray1
about 32 days ago by scott_murray1
Recent Quotes
| Symbol | Price | Chg | Chg % | Market Cap |
|---|---|---|---|---|
| ACAS | 9.17 | -0.02 | -0.22% | 3.063B |
| ACAD | 1.46 | +0.09 | +6.57% | 77.23M |
| ABX | 40.00 | +0.49 | +1.24% | 40.02B |
| ABVT | 83.29 | -0.03 | -0.04% | 2.188B |
| ADPT | 26.00 | -0.25 | -0.95% | |
| ADP | 52.68 | -0.47 | -0.88% | 25.84B |
| ADM | 32.25 | +0.15 | +0.47% | 21.34B |
| ADK | 3.36 | -0.04 | -1.18% | 40.99M |
| ADI | 36.19 | +0.19 | +0.53% | 10.78B |
| ADGF | 10.79 | +0.01 | +0.06% | 86.32M |
