Ares Capital Corporation Historical Stock Prices

AFC 
$25.05
*  
0.04
0.16%
Get AFC Alerts
*Delayed - data as of Jul. 24, 2014  -  Find a broker to begin trading AFC now
Exchange: NYSE

Community Rating:
View:    AFC After Hours
 
 
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 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  25.04  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
06/16/2014 25.05 25.06 25.03 25.05 5,592
06/13/2014 24.9701 25.03 24.9701 25.03 11,377
06/12/2014 24.94 25.06 24.94 25.009 5,099
06/11/2014 25 25.01 24.9208 25.01 19,930
06/10/2014 25.06 25.07 24.83 24.92 10,268
06/09/2014 25 25.04 24.9368 25.04 8,425
06/06/2014 24.95 24.9881 24.95 24.98 5,172
06/05/2014 24.912 24.93 24.87 24.9 9,370
06/04/2014 24.82 24.88 24.534 24.87 23,519
06/03/2014 24.82 24.96 24.82 24.84 39,454
06/02/2014 24.84 24.9399 24.79 24.85 10,721
05/30/2014 24.8 24.9899 24.8 24.889 18,516
05/29/2014 24.75 24.95 24.75 24.88 25,836
05/28/2014 24.81 24.869 24.74 24.79 43,828
05/27/2014 24.82 24.82 24.7001 24.7879 10,655
05/23/2014 24.73 24.8 24.7004 24.75 11,082
05/22/2014 24.83 24.87 24.77 24.81 19,791
05/21/2014 24.68 24.84 24.68 24.8 20,590
05/20/2014 24.65 24.71 24.62 24.68 26,447
05/19/2014 24.7 24.772 24.605 24.63 18,636
05/16/2014 24.65 24.75 24.6 24.66 25,047
05/15/2014 24.62 24.69 24.6 24.62 19,870
05/14/2014 24.7 24.75 24.63 24.64 59,640
05/13/2014 24.71 24.859 24.6201 24.72 16,748
05/12/2014 24.6 24.75 24.6 24.63 29,706
05/09/2014 24.81 24.9 24.55 24.62 72,453
05/08/2014 24.97 25.11 24.84 24.86 52,795
05/07/2014 24.78 25.07 24.78 25.041 23,672
05/06/2014 24.87 24.97 24.85 24.95 11,397
05/05/2014 24.82 24.98 24.82 24.96 14,206
05/02/2014 24.88 24.95 24.87 24.91 14,077
05/01/2014 24.73 24.88 24.63 24.87 17,664
04/30/2014 24.6 24.65 24.54 24.65 18,324
04/29/2014 24.5 24.57 24.44 24.56 20,188
04/28/2014 24.38 24.57 24.27 24.49 39,995
04/25/2014 24.6 24.62 24.32 24.42 47,140
04/24/2014 24.87 24.9135 24.51 24.6 69,691
04/23/2014 24.93 25.14 24.88 24.919 31,712
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?