Ares Capital Corporation Historical Stock Prices

AFC 
$25.068
*  
0.048
0.19%
Get AFC Alerts
*Delayed - data as of Sep. 17, 2014  -  Find a broker to begin trading AFC now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  25.07  25.08  25  25.068 18,406
09/17/2014 25.02 25.08 25 25.068 18,406
09/16/2014 25.11 25.12 25.02 25.02 12,179
09/15/2014 25.05 25.05 25.01 25.04 19,597
09/12/2014 25.1 25.1099 25.0499 25.1099 10,960
09/11/2014 25.1 25.1399 25.07 25.13 10,538
09/10/2014 25.07 25.15 25.07 25.1 14,862
09/09/2014 25.02 25.14 25.02 25.12 19,317
09/08/2014 25.01 25.1 25.01 25.02 8,629
09/05/2014 24.94 25.0386 24.94 25.01 11,573
09/04/2014 25.03 25.12 24.93 24.99 24,349
09/03/2014 25.06 25.06 24.9601 25.03 20,515
09/02/2014 25 25.04 24.95 25.02 28,501
08/29/2014 24.97 25.0599 24.94 25.02 29,312
08/28/2014 24.99 25.05 24.93 24.95 21,137
08/27/2014 24.95 25.08 24.9201 25.06 10,339
08/26/2014 24.97 25.08 24.9 24.91 11,313
08/25/2014 24.972 25.1284 24.972 25.05 22,884
08/22/2014 25.0001 25.0799 24.9999 24.9999 38,283
08/21/2014 25.08 25.13 25.004 25.04 8,431
08/20/2014 25.07 25.12 25.07 25.12 7,177
08/19/2014 25.18 25.18 25.1 25.17 5,103
08/18/2014 25.04 25.18 25.04 25.18 4,675
08/15/2014 25.08 25.08 24.99 25.044 4,725
08/14/2014 24.94 25.0427 24.94 25.04 4,980
08/13/2014 24.89 25 24.8801 24.99 16,787
08/12/2014 25.05 25.0501 24.814 24.9 15,098
08/11/2014 25.12 25.12 24.95 25.05 7,062
08/08/2014 25.03 25.08 25.03 25.05 3,531
08/07/2014 24.87 25.08 24.87 25.08 12,029
08/06/2014 24.8993 25.04 24.87 24.8799 14,669
08/05/2014 24.9008 24.97 24.77 24.8709 40,107
08/04/2014 24.85 24.9097 24.76 24.9097 36,662
08/01/2014 25.01 25.02 24.85 24.86 27,964
07/31/2014 25.04 25.04 24.91 24.98 103,442
07/30/2014 25.02 25.04 24.99 25.02 9,054
07/29/2014 24.99 25.09 24.99 25.0769 6,367
07/28/2014 25.03 25.09 25 25.0601 12,044
07/25/2014 25.04 25.06 25.02 25.06 5,495
07/24/2014 25.03 25.07 24.93 25.05 17,140
07/23/2014 25.02 25.03 25 25.01 4,092
07/22/2014 25.02 25.03 24.93 24.97 24,981
07/21/2014 25.07 25.0899 25.01 25.04 9,330
07/18/2014 25.03 25.09 25.01 25.09 8,437
07/17/2014 25.03 25.0772 25.02 25.04 5,776
07/16/2014 25.13 25.13 25.04 25.1 17,523
07/15/2014 25.15 25.19 25.07 25.07 9,824
07/14/2014 25.23 25.23 25.01 25.04 28,180
07/11/2014 25.05 25.15 25.05 25.13 10,296
07/10/2014 25.13 25.13 25.0144 25.08 10,511
07/09/2014 24.99 25.1 24.99 25.09 6,341
07/08/2014 25.091 25.134 25 25 9,067
07/07/2014 25.14 25.14 24.93 25.05 9,595
07/03/2014 25.24 25.24 25.1 25.17 3,357
07/02/2014 25.17 25.2475 25.14 25.1799 7,960
07/01/2014 25.14 25.21 25.13 25.21 5,517
06/30/2014 25.01 25.24 25.01 25.24 14,150
06/27/2014 25 25.149 24.96 25 31,592
06/26/2014 25.33 25.42 25.33 25.3999 15,906
06/25/2014 25.34 25.38 25.31 25.35 13,245
06/24/2014 25.28 25.35 25.26 25.35 21,608
06/23/2014 25.155 25.25 25.11 25.25 22,787
06/20/2014 25.03 25.14 25.03 25.1001 16,907
06/19/2014 25.11 25.12 25.06 25.11 13,143
06/18/2014 25.01 25.08 25.01 25.0731 9,653
06/17/2014 24.96 25.05 24.96 25.04 12,900
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?