ASSET ACCEPTANCE CAPITAL $6.51


13/6/2013 04:13 PM  |  NASDAQ : AACC  |  Industries : Finance and Insurance / Activities Related to Credit Intermediation
Type:

AACC historical data

Date Open High Low Close Volume
6/13/2013 6.52 6.53 6.50 6.51 849
6/12/2013 6.57 6.58 6.50 6.50 210
6/11/2013 6.52 6.57 6.51 6.51 259
6/10/2013 6.75 6.75 6.52 6.60 1544
6/7/2013 6.98 7.09 6.86 7.09 4267
6/6/2013 6.93 6.96 6.82 6.95 4918
6/5/2013 6.85 7.07 6.78 6.90 7764
6/4/2013 6.87 6.91 6.83 6.90 4112
6/3/2013 6.79 6.92 6.77 6.87 5394
5/31/2013 6.77 6.80 6.76 6.79 2324
5/30/2013 6.78 6.82 6.77 6.79 918
5/29/2013 6.72 6.79 6.72 6.76 707
5/28/2013 6.72 6.80 6.70 6.77 3334
5/24/2013 6.65 6.71 6.63 6.70 2527
5/23/2013 6.61 6.69 6.61 6.69 2013
5/22/2013 6.65 6.71 6.61 6.63 2276
5/21/2013 6.62 6.66 6.62 6.65 1337
5/20/2013 6.63 6.66 6.61 6.64 341
5/17/2013 6.64 6.66 6.61 6.66 2150
5/16/2013 6.62 6.66 6.61 6.64 1177
5/15/2013 6.55 6.70 6.53 6.64 3021
5/14/2013 6.58 6.59 6.53 6.56 278
5/13/2013 6.57 6.61 6.52 6.53 1084
5/10/2013 6.55 6.58 6.52 6.57 1224
5/9/2013 6.52 6.53 6.51 6.51 2048
5/8/2013 6.50 6.52 6.50 6.52 735
5/7/2013 6.53 6.53 6.49 6.53 3070
5/6/2013 6.50 6.52 6.46 6.51 579
5/3/2013 6.52 6.52 6.47 6.51 2053
5/2/2013 6.49 6.49 6.45 6.47 45583
5/1/2013 6.47 6.48 6.45 6.45 12642
4/30/2013 6.49 6.49 6.46 6.47 5488
4/29/2013 6.49 6.50 6.47 6.48 6133
4/26/2013 6.49 6.49 6.48 6.49 592
4/25/2013 6.49 6.50 6.48 6.49 508
4/24/2013 6.48 6.51 6.48 6.49 602
4/23/2013 6.48 6.51 6.48 6.49 934
4/22/2013 6.49 6.53 6.48 6.50 364
4/19/2013 6.49 6.51 6.47 6.49 596
4/18/2013 6.49 6.51 6.48 6.49 1941
4/17/2013 6.49 6.52 6.48 6.48 2506
4/16/2013 6.55 6.55 6.49 6.49 3224
4/15/2013 6.48 6.55 6.47 6.48 995
4/12/2013 6.50 6.52 6.47 6.50 4995
4/11/2013 6.66 6.68 6.55 6.62 295
4/10/2013 6.66 6.70 6.59 6.69 854
4/9/2013 6.70 6.70 6.61 6.63 407
4/8/2013 6.71 6.71 6.68 6.70 438
4/5/2013 6.65 6.70 6.65 6.69 1855
4/4/2013 6.73 6.73 6.64 6.71 1885
4/3/2013 6.72 6.72 6.69 6.71 2380
4/2/2013 6.77 6.77 6.70 6.72 924
4/1/2013 6.76 6.80 6.69 6.71 1620
3/28/2013 6.57 6.83 6.57 6.74 2474
3/27/2013 6.54 6.60 6.52 6.54 422
3/26/2013 6.54 6.64 6.50 6.59 4264
3/25/2013 6.56 6.56 6.48 6.51 1650
3/22/2013 6.50 6.60 6.50 6.56 1316
3/21/2013 6.49 6.51 6.46 6.47 5982
3/20/2013 6.49 6.52 6.46 6.51 1698
3/19/2013 6.50 6.50 6.48 6.48 3019
3/18/2013 6.49 6.52 6.48 6.48 4022
3/15/2013 6.48 6.53 6.47 6.49 5101
3/14/2013 6.50 6.50 6.46 6.48 2712
3/13/2013 6.50 6.52 6.48 6.50 1871
3/12/2013 6.53 6.53 6.48 6.48 2797
3/11/2013 6.53 6.56 6.45 6.51 5763
3/8/2013 6.60 6.90 6.49 6.52 5990
3/7/2013 6.45 7.00 6.45 6.56 8133
3/6/2013 6.41 6.46 6.40 6.46 13587
3/5/2013 5.76 5.76 5.57 5.76 81
3/4/2013 5.21 5.80 5.21 5.74 142
3/1/2013 5.17 5.22 5.01 5.21 509
2/28/2013 5.23 5.31 5.08 5.27 124
2/27/2013 5.29 5.38 5.08 5.17 621
2/26/2013 5.18 5.34 5.16 5.28 158
2/25/2013 5.30 5.30 5.11 5.15 221
2/22/2013 5.33 5.34 5.12 5.26 145
2/21/2013 5.35 5.43 5.07 5.29 176
2/20/2013 5.57 5.67 5.30 5.34 260
2/19/2013 5.63 5.65 5.47 5.55 162
2/15/2013 5.70 5.73 5.51 5.61 210
2/14/2013 5.69 5.80 5.60 5.64 157
2/13/2013 5.60 5.75 5.48 5.68 95
2/12/2013 5.36 5.63 5.33 5.55 160
2/11/2013 5.42 5.42 5.36 5.36 75
2/8/2013 5.39 5.47 5.32 5.44 139
2/7/2013 5.35 5.36 5.35 5.36 27
2/6/2013 5.21 5.40 5.17 5.36 70
2/5/2013 5.31 5.38 5.10 5.37 94
2/4/2013 5.27 5.39 5.17 5.26 184
2/1/2013 5.38 5.42 5.03 5.39 280
1/31/2013 5.28 5.37 5.24 5.37 183
1/30/2013 5.33 5.44 5.26 5.28 156
1/29/2013 5.13 5.39 5.13 5.34 296
1/28/2013 4.99 5.20 4.99 5.10 194
1/25/2013 4.98 5.25 4.85 4.95 208
1/24/2013 5.03 5.05 4.86 4.94 98
1/23/2013 4.87 5.19 4.84 5.03 186
1/22/2013 4.86 4.88 4.76 4.86 244
Marketplace
Trading Center