Ares Capital Corporation Historical Stock Prices

AFC 
$25.3888
*  
0.0588
0.23%
Get AFC Alerts
*Delayed - data as of May 28, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-FEB-2015 TO 28-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  25.32  25.46  25.29  25.3888 12,297
05/28/2015 25.31 25.46 25.29 25.3888 12,297
05/27/2015 25.42 25.47 25.32 25.33 4,282
05/26/2015 25.49 25.49 25.31 25.42 19,561
05/22/2015 25.349 25.54 25.3186 25.464 9,208
05/21/2015 25.32 25.37 25.2965 25.37 3,258
05/20/2015 25.2657 25.27 25.18 25.26 6,982
05/19/2015 25.3344 25.36 25.16 25.2154 28,552
05/18/2015 25.401 25.491 25.33 25.37 8,268
05/15/2015 25.72 25.76 25.36 25.5 6,630
05/14/2015 25.69 25.82 25.69 25.75 8,310
05/13/2015 25.3 25.6672 25.3 25.64 14,331
05/12/2015 25.17 25.3499 25.15 25.31 10,209
05/11/2015 25.21 25.282 25.17 25.18 7,455
05/08/2015 25.26 25.41 25.23 25.26 10,768
05/07/2015 24.94 25.25 24.94 25.22 27,811
05/06/2015 25.25 25.25 24.93 24.93 24,627
05/05/2015 25.3221 25.3339 25.28 25.28 15,154
05/04/2015 25.32 25.42 25.3 25.32 11,989
05/01/2015 25.4 25.4408 25.28 25.28 11,593
04/30/2015 25.6 25.64 25.35 25.4 5,117
04/29/2015 25.592 25.62 25.47 25.572 12,747
04/28/2015 25.48 25.62 25.48 25.52 10,105
04/27/2015 25.58 25.76 25.44 25.5 19,106
04/24/2015 25.6224 25.6639 25.45 25.45 3,587
04/23/2015 25.63 25.77 25.56 25.597 19,950
04/22/2015 25.48 25.69 25.48 25.55 21,636
04/21/2015 25.49 25.61 25.4687 25.51 3,256
04/20/2015 25.33 25.58 25.27 25.57 14,547
04/17/2015 25.42 25.42 25.19 25.19 46,138
04/16/2015 25.58 25.58 25.4 25.4 13,817
04/15/2015 25.53 25.53 25.42 25.5 11,892
04/14/2015 25.4 25.53 25.4 25.41 18,221
04/13/2015 25.47 25.7 25.37 25.37 8,641
04/10/2015 25.6 25.6 25.46 25.54 12,722
04/09/2015 25.4 25.7 25.4 25.57 17,793
04/08/2015 25.41 25.46 25.36 25.39 7,963
04/07/2015 25.39 25.44 25.33 25.36 11,644
04/06/2015 25.42 25.47 25.38 25.38 18,637
04/02/2015 25.42 25.4671 25.42 25.43 5,879
04/01/2015 25.43 25.49 25.41 25.41 9,841
03/31/2015 25.5 25.76 25.44 25.45 14,666
03/30/2015 25.36 25.389 25.29 25.376 7,517
03/27/2015 25.63 25.73 25.55 25.62 14,158
03/26/2015 25.89 25.92 25.65 25.66 10,614
03/25/2015 26 26 25.86 25.9 5,930
03/24/2015 26.13 26.13 25.85 25.93 8,613
03/23/2015 25.93 26.29 25.93 26.29 8,961
03/20/2015 25.97 26.02 25.85 26.02 10,373
03/19/2015 25.8 26 25.7999 26 7,381
03/18/2015 25.69 26.06 25.63 25.83 18,845
03/17/2015 25.5675 25.772 25.5101 25.772 14,829
03/16/2015 25.7344 25.7481 25.55 25.64 9,823
03/13/2015 25.6907 25.8 25.6644 25.7764 6,390
03/12/2015 25.64 25.77 25.63 25.69 10,522
03/11/2015 25.43 25.74 25.43 25.6 14,166
03/10/2015 25.38 25.4865 25.38 25.4865 14,325
03/09/2015 25.36 25.5 25.36 25.47 6,722
03/06/2015 25.5 25.5 25.32 25.34 10,601
03/05/2015 25.47 25.51 25.4401 25.51 4,172
03/04/2015 25.51 25.59 25.46 25.46 16,470
03/03/2015 25.51 25.54 25.47 25.48 9,207
03/02/2015 25.61 25.65 25.57 25.58 9,688
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?