Ares Capital Corporation Historical Stock Prices

AFC 
$25.0415
*  
0.0186
0.07%
Get AFC Alerts
*Delayed - data as of Jul. 29, 2014 11:38 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 for next time

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

Results for: 1 Year, From 28-JUL-2013 TO 28-JUL-2014

Date Open High Low Close / Last Volume
11:38 N/A  25.09  24.99  25.0415 5,086
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
01/28/2014 23.69 24.04 23.69 23.9917 13,417
01/27/2014 23.58 23.64 23.56 23.57 9,377
01/24/2014 23.91 23.92 23.66 23.68 12,978
01/23/2014 24.12 24.35 23.97 23.97 14,923
01/22/2014 24.08 24.18 24.04 24.12 12,955
01/21/2014 24.42 24.42 24 24 19,277
01/17/2014 24.12 24.335 24.07 24.18 35,348
01/16/2014 24.08 24.14 24 24.12 14,006
01/15/2014 23.5 24.07 23.47 24.056 40,332
01/14/2014 23.28 23.56 23.28 23.5 15,276
01/13/2014 23.35 23.58 23.3 23.37 12,084
01/10/2014 23.4 23.52 23.31 23.41 17,210
01/09/2014 23.33 23.35 23.14 23.34 17,937
01/08/2014 23.26 23.44 23.09 23.43 19,241
01/07/2014 23.51 23.6 23.17 23.17 12,563
01/06/2014 23.2 23.53 23.2 23.53 11,891
01/03/2014 22.96 23.23 22.96 23.23 6,278
01/02/2014 22.92 22.92 22.71 22.91 10,793
12/31/2013 22.92 23.068 22.68 22.82 14,563
12/30/2013 23.15 23.172 22.98 22.98 15,498
12/27/2013 23.53 23.74 23.18 23.18 15,916
12/26/2013 24.02 24.16 23.8 23.84 11,333
12/24/2013 24.13 24.25 23.98 24.04 5,988
12/23/2013 24.5 24.6712 24.23 24.23 17,638
12/20/2013 24.23 24.47 24.23 24.42 9,429
12/19/2013 24.49 24.49 24.23 24.322 14,923
12/18/2013 24.41 24.5 24.2801 24.41 19,176
12/17/2013 24.52 24.78 24.38 24.45 30,528
12/16/2013 24.25 24.56 24.18 24.56 25,201
12/13/2013 23.89 24.47 23.89 24.47 37,961
12/12/2013 23.97 24.0977 23.79 23.93 12,216
12/11/2013 24.01 24.18 24.01 24.04 26,326
12/10/2013 24.06 24.22 23.97 24.14 10,240
12/09/2013 23.86 24.15 23.86 23.9835 10,352
12/06/2013 23.65 23.98 23.65 23.98 4,986
12/05/2013 23.9 23.9 23.63 23.68 9,818
12/04/2013 23.9 23.96 23.6788 23.8201 9,950
12/03/2013 24.1 24.159 23.92 24.079 9,660
12/02/2013 24.39 24.4 24.1 24.1 9,970
11/29/2013 24.08 24.25 24.08 24.25 2,935
11/27/2013 23.86 24.1299 23.86 24.09 17,452
11/26/2013 23.74 23.93 23.72 23.9144 15,599
11/25/2013 23.601 23.85 23.601 23.824 12,321
11/22/2013 23.55 23.78 23.4 23.67 18,014
11/21/2013 23.62 23.62 23.47 23.5599 15,084
11/20/2013 23.8 23.83 23.45 23.48 58,102
11/19/2013 23.73 23.8 23.7 23.76 18,227
11/18/2013 23.6 23.889 23.6 23.7852 21,777
11/15/2013 23.8 23.9199 23.63 23.63 26,513
11/14/2013 23.85 23.93 23.78 23.81 20,388
11/13/2013 23.79 23.94 23.78 23.9 22,504
11/12/2013 23.42 23.98 23.42 23.88 57,972
11/11/2013 23.4 23.54 23.4 23.496 12,270
11/08/2013 23.3 23.619 23.265 23.38 35,066
11/07/2013 23.47 23.47 23.29 23.31 14,940
11/06/2013 23.15 23.49 23.01 23.36 18,951
11/05/2013 23.12 23.12 23.05 23.084 12,281
11/04/2013 23.09 23.18 23.0304 23.14 9,990
11/01/2013 23.01 23.158 23.005 23.04 10,604
10/31/2013 23.182 23.2 23.02 23.02 11,889
10/30/2013 23.1 23.2 23.1 23.11 16,209
10/29/2013 23.19 23.2 23.11 23.15 13,064
10/28/2013 23.19 23.3 23.13 23.2 9,311
10/25/2013 23.15 23.2 23.106 23.18 10,750
10/24/2013 23.19 23.2 23.01 23.09 13,639
10/23/2013 22.97 23.2026 22.781 23.13 28,120
10/22/2013 22.8 22.975 22.8 22.96 13,617
10/21/2013 22.8 22.87 22.7101 22.76 19,284
10/18/2013 22.92 23.04 22.65 22.65 49,002
10/17/2013 22.85 23.199 22.74 22.97 16,973
10/16/2013 23 23 22.71 22.85 22,928
10/15/2013 23.15 23.16 22.81 22.82 24,124
10/14/2013 23.01 23.21 23 23.04 11,331
10/11/2013 23.329 23.39 23.06 23.1 9,369
10/10/2013 23.18 23.28 23.14 23.206 6,643
10/09/2013 23.25 23.28 23.15 23.17 17,315
10/08/2013 23.15 23.3 23.15 23.2799 11,465
10/07/2013 23.16 23.35 23.15 23.15 16,816
10/04/2013 23 23.35 22.97 23.35 13,477
10/03/2013 23.14 23.21 23 23.01 15,770
10/02/2013 23.25 23.48 23.06 23.13 14,595
10/01/2013 23.27 23.63 23.27 23.32 9,358
09/30/2013 23.24 23.45 23.24 23.3 8,868
09/27/2013 23.57 23.67 23.2701 23.43 25,331
09/26/2013 23.88 24.09 23.73 24.03 14,044
09/25/2013 23.37 23.7699 23.2673 23.73 31,694
09/24/2013 23.25 23.565 23.14 23.2761 42,346
09/23/2013 23.1 23.44 23.1 23.29 21,653
09/20/2013 23.06 23.4 23.06 23.1639 26,344
09/19/2013 23.09 23.4 23.07 23.17 20,642
09/18/2013 23.09 23.09 22.96 23.09 29,925
09/17/2013 23.06 23.2 22.93 22.99 21,281
09/16/2013 23.07 23.27 23.07 23.1 14,526
09/13/2013 23 23.17 23 23.05 13,574
09/12/2013 23.14 23.27 22.91 23 25,456
09/11/2013 22.95 23.148 22.9397 23.04 25,153
09/10/2013 22.99 23.09 22.86 22.93 53,014
09/09/2013 22.86 23.03 22.85 22.92 26,179
09/06/2013 22.76 22.989 22.76 22.86 22,755
09/05/2013 22.9 22.9399 22.75 22.793 23,062
09/04/2013 23 23.1492 22.81 23.01 34,592
09/03/2013 23.36 23.36 22.6301 23.01 20,373
08/30/2013 23.41 23.5039 23.261 23.33 18,337
08/29/2013 23.4 23.5865 23.38 23.52 38,550
08/28/2013 23.5 23.51 23.25 23.5 17,546
08/27/2013 23.92 23.92 23.22 23.48 53,626
08/26/2013 24.02 24.28 23.75 23.92 13,851
08/23/2013 24.38 24.4786 24 24.02 17,680
08/22/2013 23.6 24.43 23.6 24.11 16,106
08/21/2013 23.65 23.68 23.424 23.54 20,731
08/20/2013 24.21 24.21 23.531 23.7399 21,670
08/19/2013 24.57 24.57 24.12 24.17 11,381
08/16/2013 24.6 24.6 24.3319 24.5076 17,862
08/15/2013 24.27 24.65 24.23 24.6 28,035
08/14/2013 24.29 24.53 24.27 24.302 9,409
08/13/2013 24.6 24.62 24.4 24.48 13,497
08/12/2013 24.55 24.66 24.41 24.52 14,027
08/09/2013 24.51 24.5998 24.44 24.44 6,026
08/08/2013 24.86 24.86 24.47 24.47 15,343
08/07/2013 24.89 24.89 24.7 24.72 8,707
08/06/2013 24.98 24.98 24.7 24.83 13,635
08/05/2013 24.75 24.98 24.75 24.89 14,579
08/02/2013 24.73 24.83 24.71 24.7599 12,855
08/01/2013 24.9 24.901 24.55 24.61 14,297
07/31/2013 24.81 24.91 24.72 24.9 12,318
07/30/2013 24.92 24.9278 24.78 24.92 7,013
07/29/2013 25.17 25.17 24.79 24.9 18,732
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?