Ares Capital Corporation Historical Stock Prices

AFC 
$25.56
*  
0.03
0.12%
Get AFC Alerts
*Delayed - data as of Jan. 30, 2015 12:20 ET  -  Find a broker to begin trading AFC now
Exchange: NYSE

Community Rating:
View:    AFC Real Time
 
 
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: 1 Year, From 29-JAN-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
12:20  25.59  25.60  25.437  25.56 6,002
01/29/2015 25.6 25.74 25.48 25.53 31,636
01/28/2015 25.61 25.68 25.44 25.68 8,358
01/27/2015 25.45 25.73 25.45 25.48 7,705
01/26/2015 25.63 25.63 25.43 25.5 7,899
01/23/2015 25.55 25.83 25.52 25.7 27,522
01/22/2015 25.57 25.67 25.41 25.67 8,327
01/21/2015 25.53 25.53 25.36 25.42 7,771
01/20/2015 25.59 25.61 25.39 25.48 6,875
01/16/2015 25.7 25.7 25.19 25.57 53,091
01/15/2015 25.9 25.9 25.54 25.56 16,685
01/14/2015 25.72 25.9 25.61 25.63 20,384
01/13/2015 25.39 25.94 25.39 25.85 32,204
01/12/2015 25.59 25.82 25.3501 25.38 32,715
01/09/2015 25.3561 25.57 25.3336 25.528 11,480
01/08/2015 25.42 25.45 25.35 25.4201 3,621
01/07/2015 25.2 25.41 25.19 25.3 23,417
01/06/2015 25.26 25.31 25.15 25.16 21,019
01/05/2015 25.13 25.28 25.11 25.19 31,158
01/02/2015 25.14 25.23 25.08 25.1 27,671
12/31/2014 25.18 25.2316 25.04 25.04 25,252
12/30/2014 25 25.29 25 25.29 8,663
12/29/2014 25.19 25.4 25 25.1 7,061
12/26/2014 25.33 25.4 25.24 25.32 9,470
12/24/2014 25.31 25.38 25.3 25.36 12,373
12/23/2014 25.53 25.59 25.3 25.3 11,133
12/22/2014 25.25 25.66 25.25 25.382 8,980
12/19/2014 25.19 25.339 25.15 25.25 12,694
12/18/2014 25.31 25.34 25.1899 25.21 30,352
12/17/2014 25.26 25.34 25.23 25.34 14,055
12/16/2014 25.26 25.34 25.25 25.29 6,284
12/15/2014 25.27 25.2793 25.26 25.26 1,675
12/12/2014 25.29 25.33 25.26 25.26 8,045
12/11/2014 25.3008 25.34 25.2801 25.3083 5,161
12/10/2014 25.308 25.31 25.27 25.29 5,416
12/09/2014 25.28 25.3024 25.28 25.3 2,002
12/08/2014 25.27 25.31 25.264 25.31 6,244
12/05/2014 25.26 25.32 25.26 25.3 12,011
12/04/2014 25.26 25.28 25.18 25.18 18,878
12/03/2014 25.3399 25.3399 25.26 25.26 4,034
12/02/2014 25.2514 25.33 25.2514 25.32 5,119
12/01/2014 25.26 25.31 25.25 25.25 5,456
11/28/2014 25.35 25.37 25.34 25.37 2,255
11/26/2014 25.32 25.36 25.28 25.35 10,504
11/25/2014 25.3192 25.3675 25.28 25.358 12,340
11/24/2014 25.29 25.33 25.29 25.31 7,381
11/21/2014 25.36 25.37 25.3 25.32 9,269
11/20/2014 25.33 25.35 25.321 25.35 11,642
11/19/2014 25.26 25.37 25.26 25.35 7,411
11/18/2014 25.3 25.37 25.3 25.33 8,474
11/17/2014 25.27 25.36 25.27 25.34 18,571
11/14/2014 25.28 25.36 25.25 25.36 15,481
11/13/2014 25.27 25.28 25.22 25.28 11,249
11/12/2014 25.21 25.27 25.21 25.2699 4,968
11/11/2014 25.21 25.27 25.21 25.26 5,589
11/10/2014 25.33 25.33 25.24 25.28 8,450
11/07/2014 25.27 25.38 25.2 25.3 16,958
11/06/2014 25.21 25.24 25.1915 25.2392 9,820
11/05/2014 25.15 25.24 25.15 25.2 8,939
11/04/2014 25.17 25.23 25.1 25.176 23,458
11/03/2014 25.24 25.27 25.1 25.1 21,166
10/31/2014 25.2316 25.24 25.2 25.21 8,351
10/30/2014 25.2386 25.2533 25.17 25.2299 5,778
10/29/2014 25.23 25.24 25.14 25.22 11,117
10/28/2014 25.24 25.24 25.1201 25.18 10,710
10/27/2014 25.18 25.24 25.12 25.23 11,446
10/24/2014 25.19 25.28 25.09 25.28 7,141
10/23/2014 25.19 25.36 25.1 25.12 10,746
10/22/2014 25.18 25.18 25.08 25.08 8,498
10/21/2014 25.16 25.2 25.1015 25.17 12,711
10/20/2014 25.15 25.25 25.11 25.181 19,395
10/17/2014 25.0601 25.2499 25.06 25.13 15,881
10/16/2014 25.1 25.2 24.91 25.03 15,116
10/15/2014 25.1 25.24 25 25.0901 25,027
10/14/2014 25.02 25.0862 24.99 25.03 14,941
10/13/2014 24.8204 25.134 24.8204 25.04 8,390
10/10/2014 25.03 25.09 24.98 25.02 7,618
10/09/2014 25.38 25.38 25.07 25.11 8,874
10/08/2014 25.215 25.36 25.18 25.35 14,521
10/07/2014 25.3 25.36 25.28 25.291 15,136
10/06/2014 25.2854 25.3617 25.2265 25.3 12,098
10/03/2014 25.2 25.27 25.15 25.25 27,245
10/02/2014 25.15 25.25 25.1312 25.16 8,375
10/01/2014 25.21 25.2727 25.0999 25.259 28,847
09/30/2014 25.1106 25.33 25.0753 25.31 60,425
09/29/2014 25.24 25.3 24.93 24.9725 87,829
09/26/2014 25.11 25.31 25.09 25.31 11,612
09/25/2014 25.05 25.16 25.05 25.12 29,286
09/24/2014 25.15 25.19 25.05 25.05 11,323
09/23/2014 25.15 25.28 25.13 25.16 26,869
09/22/2014 25.25 25.25 25.15 25.2003 16,554
09/19/2014 25.19 25.25 25.1699 25.23 22,669
09/18/2014 25.12 25.23 25.12 25.1898 4,920
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
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
04/22/2014 24.97 25.04 24.77 25.02 29,991
04/21/2014 24.69 25.024 24.69 24.98 35,430
04/17/2014 24.68 24.8 24.63 24.8 45,828
04/16/2014 24.74 24.76 24.6 24.73 32,758
04/15/2014 24.7 24.7899 24.64 24.67 77,957
04/14/2014 24.65 24.6651 24.6 24.64 4,862
04/11/2014 24.72 24.922 24.59 24.64 11,744
04/10/2014 24.84 24.93 24.81 24.83 10,179
04/09/2014 24.7 24.8 24.62 24.75 5,848
04/08/2014 24.78 24.8065 24.65 24.65 23,517
04/07/2014 24.75 24.84 24.73 24.76 9,685
04/04/2014 24.87 24.89 24.75 24.75 9,390
04/03/2014 24.92 24.92 24.8 24.8 3,133
04/02/2014 24.9 24.98 24.87 24.91 20,460
04/01/2014 24.869 25.1399 24.82 25.06 25,507
03/31/2014 24.79 24.8998 24.79 24.84 10,163
03/28/2014 24.9 24.98 24.75 24.83 33,374
03/27/2014 25.05 25.19 25.05 25.135 14,649
03/26/2014 25.08 25.13 25.0101 25.12 12,104
03/25/2014 25.19 25.19 25.0888 25.11 12,037
03/24/2014 25.15 25.19 25.14 25.16 18,762
03/21/2014 25.19 25.19 25.11 25.15 11,291
03/20/2014 25 25.23 24.9999 25.1 35,505
03/19/2014 25 25.2 24.9575 25.13 16,280
03/18/2014 24.8 24.98 24.784 24.98 16,152
03/17/2014 24.68 24.75 24.64 24.74 11,137
03/14/2014 24.7 24.779 24.58 24.7501 8,731
03/13/2014 24.55 24.68 24.535 24.66 12,486
03/12/2014 24.55 24.56 24.48 24.55 23,334
03/11/2014 24.49 24.54 24.43 24.449 19,138
03/10/2014 24.44 24.49 24.4 24.45 7,743
03/07/2014 24.546 24.59 24.38 24.44 9,570
03/06/2014 24.25 24.53 24.25 24.4488 13,722
03/05/2014 24.3 24.54 24.29 24.29 15,711
03/04/2014 24.67 24.67 24.3976 24.4 18,758
03/03/2014 24.4 24.59 24.4 24.5044 20,150
02/28/2014 24.58 24.58 24.41 24.42 13,831
02/27/2014 24.382 24.48 24.35 24.46 16,991
02/26/2014 24.4 24.49 24.35 24.35 9,988
02/25/2014 24.39 24.47 24.2735 24.42 13,754
02/24/2014 24.6 24.6 24.33 24.33 18,316
02/21/2014 24.38 24.68 24.38 24.66 7,074
02/20/2014 24.52 24.52 24.23 24.25 14,368
02/19/2014 24.23 24.75 24.23 24.4 23,144
02/18/2014 24.25 24.39 24.15 24.35 17,706
02/14/2014 24.08 24.22 24.08 24.22 10,080
02/13/2014 24.05 24.1999 24.05 24.19 13,052
02/12/2014 24.08 24.21 24.04 24.19 20,056
02/11/2014 24.11 24.3 24.1 24.1 11,203
02/10/2014 24.21 24.21 24.08 24.1775 11,862
02/07/2014 24.2 24.211 24.1 24.2 17,519
02/06/2014 23.91 24.23 23.91 24.18 10,962
02/05/2014 23.57 23.79 23.37 23.75 9,713
02/04/2014 23.7 23.7 23.6 23.68 10,624
02/03/2014 24.06 24.08 23.51 23.51 10,113
01/31/2014 24.05 24.21 24.04 24.0885 18,973
01/30/2014 24.08 24.2 24.04 24.05 14,858
01/29/2014 24 24.29 24 24.12 30,693
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?