Below is the stock price history for American Cap Ltd ACAS. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The American Cap Ltd stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.
American Cap Ltd Historical Stock Price
| Date | Open | High | Low | Close | Volume |
| 2012-05-16 | 9.48 | 9.57 | 9.265 | 9.265 | 410,741 |
| 2012-05-15 | 9.56 | 9.68 | 9.395 | 9.41 | 567,252 |
| 2012-05-14 | 9.60 | 9.67 | 9.52 | 9.53 | 321,632 |
| 2012-05-11 | 9.65 | 9.84 | 9.61 | 9.70 | 313,500 |
| 2012-05-10 | 9.72 | 9.90 | 9.71 | 9.755 | 342,522 |
| 2012-05-09 | 9.53 | 9.74 | 9.36 | 9.675 | 471,416 |
| 2012-05-08 | 9.71 | 9.73 | 9.56 | 9.635 | 297,152 |
| 2012-05-07 | 9.58 | 9.845 | 9.58 | 9.765 | 365,044 |
| 2012-05-04 | 9.60 | 9.68 | 9.58 | 9.64 | 209,180 |
| 2012-05-03 | 9.87 | 9.945 | 9.63 | 9.73 | 291,852 |
| 2012-05-02 | 9.94 | 9.99 | 9.79 | 9.83 | 1,046,421 |
| 2012-05-01 | 9.90 | 9.98 | 9.67 | 9.68 | 595,913 |
| 2012-04-30 | 9.605 | 10.01 | 9.60 | 9.945 | 974,900 |
| 2012-04-27 | 9.515 | 9.705 | 9.49 | 9.64 | 475,020 |
| 2012-04-26 | 9.28 | 9.52 | 9.25 | 9.515 | 329,656 |
| 2012-04-25 | 9.11 | 9.36 | 8.99 | 9.30 | 415,754 |
| 2012-04-24 | 8.95 | 9.085 | 8.90 | 9.08 | 337,019 |
| 2012-04-23 | 8.87 | 8.975 | 8.84 | 8.955 | 412,479 |
| 2012-04-20 | 8.87 | 9.05 | 8.84 | 9.025 | 426,158 |
| 2012-04-19 | 8.63 | 8.81 | 8.62 | 8.80 | 229,122 |
| 2012-04-18 | 8.70 | 8.72 | 8.60 | 8.615 | 136,928 |
| 2012-04-17 | 8.64 | 8.83 | 8.58 | 8.735 | 212,818 |
| 2012-04-16 | 8.53 | 8.69 | 8.48 | 8.61 | 265,975 |
| 2012-04-13 | 8.66 | 8.72 | 8.46 | 8.46 | 223,870 |
| 2012-04-12 | 8.29 | 8.75 | 8.29 | 8.705 | 306,171 |
| 2012-04-11 | 8.26 | 8.35 | 8.25 | 8.305 | 210,347 |
| 2012-04-10 | 8.49 | 8.51 | 8.165 | 8.165 | 256,853 |
| 2012-04-09 | 8.52 | 8.57 | 8.39 | 8.50 | 168,114 |
| 2012-04-05 | 8.63 | 8.71 | 8.59 | 8.605 | 152,841 |
| 2012-04-04 | 8.75 | 8.82 | 8.63 | 8.63 | 237,533 |
» More American Cap Ltd Stock Price History
