Ameri Cap Senior Floating Price History, ACSF Historical Prices

Add to My Stocks
$12.3 $0.02 (0.16%) ACSF stock closing price Aug 17, 2018 (Closing)

View and download Ameri Cap Senior Floating Price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Ameri Cap Senior Floating price earnings ratio, and the price to sales ratio are available in this historical Price data. The Price was at a 5 year high of $14.7 on Feb 27, 2014 as seen from Ameri Cap Senior Floating Price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-08-17 12.25 12.3 12.25 12.3 19,043 - 7.2
2018-08-16 12.25 12.3 12.25 12.28 37,898 - 7.19
2018-08-14 12.3 12.3 12.25 12.25 21,372 - 7.17
2018-08-13 12.25 12.3 12.25 12.25 42,970 - 7.21
2018-08-09 12.25 12.3 12.2 12.3 48,739 - 7.24
2018-08-07 12.3 12.3 12.15 12.23 275,890 - 7.2
2018-08-06 12.3 12.35 12.26 12.3 97,159 - 7.24
2018-08-03 12.25 12.3 12.25 12.28 9,111 - 7.22
2018-08-02 12.25 12.31 12.25 12.25 31,448 - 7.21
2018-08-01 12.25 12.35 12.25 12.3 99,641 - 7.24
2018-07-31 12.3 12.33 12.25 12.3 98,917 - 7.24
2018-07-27 12.3 12.35 12.3 12.35 16,729 - 7.27
2018-07-26 12.3 12.35 12.3 12.3 25,104 - 7.24
2018-07-25 12.3 12.35 12.3 12.3 4,421 - 7.24
2018-07-24 12.35 12.35 12.3 12.3 31,316 - 7.24
2018-07-23 12.35 12.35 12.3 12.33 13,070 - 7.25
2018-07-20 12.45 12.45 12.3 12.35 21,537 - 7.27
2018-07-18 12.3 12.4 12.3 12.4 29,219 - 7.3
2018-07-17 12.35 12.4 12.3 12.35 40,689 - 7.27
2018-07-12 12.3 12.35 12.3 12.35 13,468 - 7.27
2018-07-11 12.35 12.35 12.3 12.3 22,986 - 7.24
2018-07-10 12.3 12.35 12.3 12.35 7,741 - 7.27
2018-07-09 12.3 12.35 12.3 12.3 21,477 - 7.24
2018-07-06 12.3 12.35 12.3 12.3 31,715 - 7.24
2018-07-05 12.3 12.35 12.3 12.35 10,887 - 7.27
2018-07-03 12.35 12.35 12.3 12.3 33,728 - 7.24
2018-07-02 12.35 12.35 12.3 12.35 21,750 - 7.27
2018-06-29 12.4 12.45 12.3 12.3 73,338 - 7.24
2018-06-28 12.35 12.4 12.35 12.4 8,719 - 7.3
2018-06-27 12.35 12.45 12.35 12.38 15,918 - 7.28
2018-06-26 12.35 12.4 12.25 12.35 99,100 - 7.27
2018-06-25 12.3 12.35 12.25 12.35 103,615 - 7.27
2018-06-22 12.3 12.35 12.25 12.3 56,194 - 7.24
2018-06-21 12.35 12.35 12.3 12.35 43,477 - 7.27
2018-06-20 12.4 12.4 12.35 12.35 26,062 - 7.27
2018-06-19 12.45 12.45 12.35 12.4 29,508 - 7.3
2018-06-18 12.45 12.5 12.42 12.5 39,880 - 7.36
2018-06-15 12.4 12.45 12.37 12.45 49,682 - 7.33
2018-06-14 12.35 12.45 12.35 12.4 58,056 - 7.3
2018-06-13 12.4 12.45 12.35 12.4 87,916 - 7.3
2018-06-12 12.4 12.45 12.35 12.45 89,274 - 7.33
2018-06-11 12.4 12.45 12.35 12.4 106,512 - 7.3
2018-06-08 12.35 12.45 12.3 12.45 91,370 - 7.33
2018-06-07 12.3 12.4 12.28 12.35 191,604 - 7.27
2018-06-06 12.25 12.35 12.25 12.35 45,915 - 7.27
2018-06-05 12.3 12.35 12.25 12.3 33,937 - 7.24
2018-06-04 12.35 12.35 12.25 12.35 50,523 - 7.27
2018-06-01 12.25 12.3 12.25 12.3 108,688 - 7.24
2018-05-31 12.3 12.3 12.25 12.3 73,430 - 7.24
2018-05-30 12.35 12.35 12.25 12.3 45,297 - 7.24
2018-05-29 12.3 12.33 12.25 12.3 75,905 - 7.24
2018-05-28 0 0 0 12.3 0 - -
2018-05-25 12.3 12.35 12.3 12.3 55,629 - 7.24
2018-05-24 12.35 12.35 12.3 12.3 28,169 - 7.24
2018-05-23 12.3 12.35 12.3 12.35 43,973 - 7.27
2018-05-22 12.3 12.38 12.3 12.35 85,322 - 7.27
2018-05-21 12.35 12.39 12.3 12.3 98,375 - 7.24
2018-05-18 12.35 12.4 12.35 12.4 74,607 - 7.3
2018-05-17 12.35 12.45 12.35 12.4 75,899 - 7.3
2018-05-16 12.4 12.45 12.35 12.4 70,360 - 7.3
2018-05-15 12.35 12.45 12.35 12.45 392,182 - 7.33
2018-05-14 12.35 12.45 12.35 12.35 72,615 - 7.27
2018-05-11 12.2 12.4 12.2 12.35 207,674 - 7.27
2018-05-10 12.3 12.45 12.25 12.25 1,111,261 - -
2018-05-09 11.15 11.35 11.15 11.25 19,183 - -
2018-05-08 11.15 11.25 11.15 11.15 11,555 - -
2018-05-07 11.1 11.3 11.1 11.2 15,395 - -
2018-05-04 11.1 11.23 11 11.21 36,012 - -
2018-05-03 11.1 11.25 11.1 11.1 31,847 - -
2018-05-02 11.15 11.33 11.1 11.2 55,108 - -
2018-05-01 11.15 11.25 11.1 11.2 13,680 - -
2018-04-30 11.1 11.2 11.1 11.2 25,584 - -
2018-04-27 11.05 11.15 11 11.1 17,549 - -
2018-04-26 11 11.05 11 11 21,558 - -
2018-04-25 11.05 11.15 11.05 11.05 14,055 - -
2018-04-24 11.15 11.15 11.05 11.05 24,057 - -
2018-04-23 11.15 11.2 11.05 11.15 22,769 - -
2018-04-20 11.15 11.18 11.05 11.05 36,419 - -
2018-04-19 11.25 11.25 11.15 11.18 26,368 - -
2018-04-18 11.25 11.35 11.15 11.2 21,562 - -
2018-04-17 11.4 11.4 11.2 11.3 59,177 - -
2018-04-16 11.25 11.35 11.1 11.35 21,140 - -
2018-04-13 11.2 11.21 11.1 11.15 24,615 - -
2018-04-12 11.15 11.15 11.1 11.13 12,015 - -
2018-04-11 11.1 11.25 11.1 11.15 28,399 - -
2018-04-10 11.25 11.3 11.15 11.25 19,753 - -
2018-04-09 11.2 11.25 11.15 11.15 8,125 - -
2018-04-06 11.2 11.2 11.1 11.13 22,431 - -
2018-04-05 11.2 11.3 11.15 11.2 29,703 - -
Get more Data

Ameri Cap Senior Floating Price History Chart

View ACSF PE ratio, PS ratio stocks charts and compare with peers.
ACSF Chart
Note: Compare Ameri Cap Senior Floating stock price history with the index and industry peers.

Ameri Cap Senior Floating Stock Price History: Past 5 years

Max Stock Price14.7Feb 27,2014
Min Stock Price7.86Feb 22,2016
Avg Stock Price12.04

Ameri Cap Senior Floating Historical PE ratio: Past 5 years

Max PE Ratio36.46Feb 27,2015
Min PE Ratio3.63Sep 21,2017
Avg PE Ratio11.42

Ameri Cap Senior Floating Historical PS ratio: Past 5 years

Max PS Ratio7.85Mar 29,2017
Min PS Ratio4.19Feb 29,2016
Avg PS Ratio6.52

ACSF Industry Peers

Company Price Change (%)
Special Opportunities Fund (SPE)15.130.03 (0.2%)
Colonial Municipal Incometrust (CMU)4.530.01 (0.22%)
Goldman Sachs Bdc (GSBD)22.150.06 (0.27%)
Ofs Capital (OFS)12.050.1 (0.84%)
Oxford Lane Capital (OXLC)11.20.03 (0.27%)
Thl Credit (TCRD)8.430.03 (0.36%)
Oxford Square (OXSQ)7.190.02 (0.28%)

We provide Ameri Cap Senior Floating share price history along with PE ratio and PS ratio for doing Ameri Cap Senior Floating fundamental analysis. Ameri Cap Senior Floating Price history captures the daily price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock. The closing price was $12.3 and 19,043 shares of ACSF were traded on Aug 17, 2018. Looking at Ameri Cap Senior Floating stock history data, the P/S ratio was at a low of 4.19 on Feb 29, 2016.