AMERICAN CAP LTD Historical Stock Price

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. The American Cap Ltd stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

American Cap Ltd Historical Stock Price

DateOpenHighLowCloseVolume
2017-01-03 17.90 18.03 17.85 17.995 895,582
2016-12-30 17.80 17.92 17.72 17.92 197,064
2016-12-29 17.73 17.85 17.72 17.85 91,446
2016-12-28 17.74 17.77 17.665 17.685 198,654
2016-12-27 17.72 17.735 17.69 17.71 61,448
2016-12-23 17.64 17.685 17.62 17.67 83,311
2016-12-22 17.66 17.70 17.58 17.645 146,846
2016-12-21 17.62 17.71 17.605 17.67 183,699
2016-12-20 17.53 17.685 17.52 17.63 108,472
2016-12-19 17.42 17.57 17.40 17.56 153,240
2016-12-16 17.26 17.45 17.17 17.45 874,568
2016-12-15 17.36 17.44 17.14 17.15 452,347
2016-12-14 17.60 17.62 17.325 17.34 168,005
2016-12-13 17.64 17.68 17.52 17.59 280,831
2016-12-12 17.67 17.73 17.66 17.70 111,553
2016-12-09 17.44 17.68 17.44 17.68 128,970
2016-12-08 17.34 17.485 17.34 17.485 115,533
2016-12-07 17.44 17.44 17.33 17.355 119,228
2016-12-06 17.35 17.43 17.335 17.43 108,848
2016-12-05 17.41 17.41 17.35 17.38 29,779
2016-12-02 17.30 17.36 17.27 17.335 52,589
2016-12-01 17.38 17.38 17.33 17.345 26,079
2016-11-30 17.37 17.37 17.33 17.355 34,729
2016-11-29 17.34 17.34 17.28 17.32 50,144
2016-11-28 17.40 17.40 17.26 17.30 44,322
2016-11-25 17.25 17.44 17.25 17.38 92,755
2016-11-23 17.19 17.225 17.185 17.21 24,843
2016-11-22 17.18 17.23 17.18 17.21 40,616
2016-11-21 17.23 17.23 17.12 17.12 179,123
2016-11-18 17.14 17.205 17.12 17.205 28,296

» More American Cap Ltd Stock Price History

To see other companies like American Cap Ltd (ACAS), view our stock market today for news, and other data.