American Capital (ACAS)

Add to Watchlists Create an Alert
14.22 -0.19  -1.32%   NASDAQ May 22, 8:00PM BATS Real time Currency in USD

American Capital Price:

14.22 for May 22, 2013
View Full Chart

American Capital Price Chart

    American Capital Historical Price Data

    Pro Data Export
    Dates:  to
    Viewing 1 of 159   First  Previous First    Next  Last   Last

    There is no data for the selected date range.

    Date Open High Low Close Volume
    May 22, 2013 14.44 14.67 14.11 14.22 2.887M
    May 21, 2013 14.44 14.50 14.35 14.41 1.894M
    May 20, 2013 14.20 14.48 14.19 14.45 2.814M
    May 17, 2013 14.15 14.35 14.10 14.32 2.456M
    May 16, 2013 14.06 14.21 13.99 14.12 4.690M
    May 15, 2013 14.25 14.36 14.06 14.15 2.251M
    May 14, 2013 13.97 14.33 13.97 14.30 2.292M
    May 13, 2013 14.04 14.11 13.94 14.00 3.273M
    May 10, 2013 14.23 14.31 14.07 14.10 3.225M
    May 9, 2013 14.49 14.54 14.23 14.26 2.261M
    May 8, 2013 14.34 14.54 14.32 14.52 1.959M
    May 7, 2013 14.35 14.48 14.34 14.47 3.143M
    May 6, 2013 14.45 14.51 14.27 14.35 3.370M
    May 3, 2013 14.59 14.67 14.41 14.49 3.516M
    May 2, 2013 14.19 14.54 14.14 14.51 4.405M
    May 1, 2013 14.51 14.70 14.08 14.13 8.107M
    April 30, 2013 15.05 15.20 14.93 15.13 3.542M
    April 29, 2013 14.55 15.02 14.46 15.02 3.557M
    April 26, 2013 14.49 14.49 14.35 14.41 1.534M
    April 25, 2013 14.38 14.61 14.26 14.47 1.817M
    April 24, 2013 14.13 14.32 14.05 14.29 1.598M
    April 23, 2013 13.99 14.17 13.95 14.10 1.414M
    April 22, 2013 13.79 13.92 13.61 13.90 1.645M
    April 19, 2013 13.73 13.78 13.67 13.75 1.758M
    April 18, 2013 13.88 13.95 13.60 13.65 2.309M

    About Price

    The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

    Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

    Learn More

    Get data for

    ACAS Price Benchmarks

    Companies
    KCAP Financial 11.17
    Ares Capital Corporation 17.98
    MCG Capital Corporation 5.08

    ACAS Price Range, Past 5 Years

    Minimum 0.4392 Mar 6 2009
    Maximum 24.14 May 29 2008
    Average 8.047