Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Capital Sen (OP: )

0.7065 UNCHANGED
Last Price Updated: 11:00 AM EDT, Sep 25, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 2.950 3.000 2.590 2.800 281,951 -0.22(-7.28%)
Aug 30, 2022 3.210 3.216 2.910 3.020 193,463 -0.13(-4.13%)
Aug 29, 2022 3.000 3.200 2.950 3.150 308,537 +0.06(+1.94%)
Aug 26, 2022 2.900 3.170 2.630 3.090 282,880 +0.16(+5.32%)
Aug 25, 2022 3.070 3.190 2.810 2.934 285,891 -0.17(-5.35%)
Aug 24, 2022 3.250 3.250 2.530 3.100 241,881 -0.15(-4.62%)
Aug 23, 2022 3.200 3.250 3.190 3.250 121,796 +0.06(+1.72%)
Aug 22, 2022 3.250 3.250 3.110 3.195 301,006 +0.09(+3.06%)
Aug 19, 2022 2.480 3.300 2.480 3.100 406,986 +0.56(+22.02%)
Aug 18, 2022 2.430 2.570 2.430 2.541 197,737 +0.14(+5.85%)
Aug 17, 2022 2.320 2.470 2.308 2.400 243,167 +0.14(+6.19%)
Aug 16, 2022 2.190 2.350 2.190 2.260 191,175 +0.11(+5.12%)
Aug 15, 2022 2.040 2.200 2.040 2.150 413,247 +0.11(+5.39%)
Aug 12, 2022 1.950 2.050 1.870 2.040 236,498 +0.13(+6.75%)
Aug 11, 2022 1.850 1.980 1.835 1.911 176,866 +0.11(+6.17%)
Aug 10, 2022 2.000 2.000 1.800 1.800 141,400 +0.01(+0.28%)
Aug 09, 2022 1.660 1.920 1.660 1.795 79,229 +0.10(+6.21%)
Aug 08, 2022 1.690 1.710 1.650 1.690 16,514 +0.04(+2.42%)
Aug 05, 2022 1.600 1.705 1.595 1.650 65,880 -0.02(-1.20%)
Aug 04, 2022 1.625 1.700 1.580 1.670 73,757 +0.00(+0.30%)
Aug 03, 2022 1.700 1.750 1.650 1.665 79,350 -0.01(-0.89%)
Aug 02, 2022 1.880 1.891 1.610 1.680 251,417 -0.20(-10.64%)
Aug 01, 2022 1.954 1.955 1.880 1.880 59,833 -0.08(-4.08%)
Jul 29, 2022 1.960 1.980 1.950 1.960 30,739 +0.00(+0.00%)
Jul 28, 2022 1.975 2.000 1.950 1.960 98,369 -0.02(-0.76%)
Jul 27, 2022 1.993 2.000 1.970 1.975 35,200 +0.01(+0.25%)
Jul 26, 2022 2.000 2.020 1.950 1.970 109,317 -0.02(-1.01%)
Jul 25, 2022 2.000 2.020 1.930 1.990 166,255 +0.01(+0.51%)
Jul 22, 2022 2.020 2.020 1.970 1.980 79,959 -0.01(-0.50%)
Jul 21, 2022 1.945 2.030 1.940 1.990 237,098 +0.02(+1.02%)
Jul 20, 2022 1.930 2.050 1.890 1.970 216,948 +0.09(+4.79%)
Jul 19, 2022 1.900 2.010 1.830 1.880 154,848 +0.22(+13.25%)
Jul 18, 2022 1.610 1.740 1.610 1.660 37,458 +0.05(+3.11%)
Jul 15, 2022 1.620 1.800 1.610 1.610 51,755 +0.00(+0.00%)
Jul 14, 2022 1.670 1.700 1.605 1.610 26,276 -0.02(-1.53%)
Jul 13, 2022 1.545 1.690 1.545 1.635 32,928 +0.08(+5.48%)
Jul 12, 2022 1.645 1.650 1.510 1.550 118,373 -0.14(-8.28%)
Jul 11, 2022 1.645 1.690 1.640 1.690 57,408 +0.04(+2.42%)
Jul 08, 2022 1.650 1.700 1.610 1.650 53,234 +0.00(+0.00%)
Jul 07, 2022 1.490 1.700 1.485 1.650 173,338 +0.15(+10.00%)
Jul 06, 2022 1.680 1.680 1.470 1.500 102,812 -0.19(-10.98%)
Jul 05, 2022 1.730 1.770 1.670 1.685 41,412 -0.05(-2.88%)
Jul 01, 2022 1.650 1.750 1.650 1.735 4,862 +0.03(+1.46%)
Jun 30, 2022 1.720 1.725 1.630 1.710 30,253 -0.04(-2.29%)
Jun 29, 2022 1.750 1.800 1.550 1.750 54,545 +0.00(+0.00%)
Jun 28, 2022 1.725 1.750 1.720 1.750 23,127 +0.04(+2.34%)
Jun 27, 2022 1.750 1.750 1.660 1.710 29,667 -0.02(-1.16%)
Jun 24, 2022 1.750 1.930 1.730 1.730 72,978 +0.00(+0.00%)
Jun 23, 2022 1.845 2.070 1.600 1.730 207,593 -0.10(-5.46%)
Jun 22, 2022 1.750 1.850 1.620 1.830 76,838 +0.08(+4.57%)
Jun 21, 2022 1.560 1.780 1.550 1.750 81,237 +0.17(+10.76%)
Jun 17, 2022 1.500 1.640 1.450 1.580 140,738 +0.09(+6.04%)
Jun 16, 2022 1.500 1.620 1.480 1.490 41,248 -0.01(-0.67%)
Jun 15, 2022 1.600 1.650 1.500 1.500 42,559 -0.05(-3.23%)
Jun 14, 2022 1.650 1.650 1.500 1.550 65,799 -0.05(-3.34%)
Jun 13, 2022 1.730 1.740 1.580 1.603 66,022 -0.13(-7.31%)
Jun 10, 2022 1.710 1.740 1.650 1.730 43,960 +0.00(+0.29%)
Jun 09, 2022 1.680 1.740 1.670 1.725 65,921 +0.09(+5.18%)
Jun 08, 2022 1.680 1.740 1.640 1.640 108,641 -0.05(-2.96%)
Jun 07, 2022 1.530 1.700 1.490 1.690 203,012 +0.19(+12.67%)
Jun 06, 2022 1.490 1.520 1.460 1.500 188,391 +0.02(+1.35%)
Jun 03, 2022 1.420 1.500 1.420 1.480 134,389 +0.06(+4.23%)
Jun 02, 2022 1.490 1.500 1.420 1.420 112,369 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.