ARCC

Historical Stock Prices

$16.62
*  
0.06
0.36%
Get ARCC Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading ARCC now
Exchange: NASDAQ

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 22-FEB-2015 TO 22-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.
05/22/2015 16.57 16.65 16.56 16.62 829,117
05/21/2015 16.53 16.61 16.48 16.56 1,530,431
05/20/2015 16.65 16.74 16.55 16.57 1,335,818
05/19/2015 16.51 16.66 16.5 16.65 1,133,963
05/18/2015 16.5 16.57 16.47 16.49 876,270
05/15/2015 16.46 16.55 16.42 16.54 901,793
05/14/2015 16.39 16.49 16.36 16.43 950,058
05/13/2015 16.19 16.42 16.19 16.36 1,309,361
05/12/2015 16.41 16.48 16.16 16.19 2,081,329
05/11/2015 16.39 16.555 16.38 16.45 2,129,732
05/08/2015 16.5 16.55 16.325 16.39 1,187,285
05/07/2015 16.23 16.44 16.2 16.42 2,148,334
05/06/2015 16.28 16.3 15.94 16.22 4,581,275
05/05/2015 16.44 16.53 16.12 16.24 3,585,343
05/04/2015 16.8 16.85 16.56 16.63 4,636,908
05/01/2015 17 17.0614 16.8335 16.95 2,214,815
04/30/2015 17.16 17.1724 16.99 17.02 2,123,445
04/29/2015 17.19 17.19 17.1 17.15 1,238,469
04/28/2015 17.13 17.19 17.05 17.18 1,016,930
04/27/2015 17.2 17.2 17.1 17.13 714,934
04/24/2015 17.19 17.22 17.02 17.21 1,161,148
04/23/2015 17.15 17.22 17.1 17.2 2,430,885
04/22/2015 17.07 17.17 17.03 17.14 1,277,081
04/21/2015 17.16 17.19 17.04 17.06 1,410,038
04/20/2015 17.1 17.205 17.065 17.11 1,186,508
04/17/2015 17.1 17.24 17 17.08 2,644,401
04/16/2015 17.13 17.22 17.02 17.16 1,601,791
04/15/2015 17.21 17.25 17.1 17.14 1,352,000
04/14/2015 17.09 17.24 17.0767 17.19 1,769,409
04/13/2015 17.12 17.165 16.88 17.11 1,794,656
04/10/2015 17.29 17.36 17.09 17.14 2,719,847
04/09/2015 17.32 17.37 17.17 17.255 1,880,847
04/08/2015 17.23 17.315 17.1 17.29 2,966,678
04/07/2015 17.29 17.35 17.18 17.24 1,059,976
04/06/2015 17.09 17.35 17.09 17.3 2,266,277
04/02/2015 17.14 17.32 17.09 17.14 3,426,205
04/01/2015 17.19 17.2 17.07 17.17 1,765,539
03/31/2015 17.28 17.28 17.09 17.17 2,279,118
03/30/2015 17.09 17.21 17.06 17.12 2,342,649
03/27/2015 17.18 17.215 17.08 17.16 1,527,698
03/26/2015 17.18 17.24 17.09 17.2 2,057,642
03/25/2015 17.24 17.29 17.14 17.18 1,005,164
03/24/2015 17.26 17.36 17.11 17.17 1,944,018
03/23/2015 17.03 17.25 16.97 17.2 1,878,161
03/20/2015 16.98 17.06 16.93 17.03 2,313,866
03/19/2015 16.88 16.95 16.69 16.86 1,204,767
03/18/2015 16.89 16.95 16.72 16.88 1,790,610
03/17/2015 16.87 16.99 16.84 16.95 1,434,432
03/16/2015 16.95 17 16.84 16.89 995,212
03/13/2015 16.79 16.9 16.75 16.84 1,981,778
03/12/2015 16.86 16.91 16.75 16.77 2,587,205
03/11/2015 17.02 17.06 16.71 16.82 3,479,831
03/10/2015 17.55 17.64 17.33 17.4 3,238,702
03/09/2015 17.68 17.68 17.54 17.55 2,547,887
03/06/2015 17.54 17.66 17.51 17.6 2,725,960
03/05/2015 17.53 17.59 17.39 17.59 2,183,719
03/04/2015 17.48 17.5 17.34 17.47 1,533,717
03/03/2015 17.35 17.495 17.34 17.47 2,218,285
03/02/2015 17.4 17.44 17.28 17.345 1,923,879
02/27/2015 17.34 17.385 17.25 17.3 2,505,535
02/26/2015 17.17 17.43 17.12 17.25 3,287,372
02/25/2015 17.12 17.13 16.98 17.02 2,391,392
02/24/2015 17.05 17.12 16.95 17.05 2,083,326
02/23/2015 16.94 17.05 16.92 17.05 1,259,842
*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?