Home > Quotes > ARCC > Historical Prices
ARCC

Ares Capital Corporation Historical Stock Prices

$17.7
*  
0.09
  negative  
0.51%
Get ARCC Alerts
*Delayed - data as of May 24, 2013 10:10 ET 
Exchange: NASDAQ

Community Rating:
View:    ARCC Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
10:10  17.77  17.78  17.68  17.70 126,269
05/23/2013 17.8 17.89 17.65 17.79 2,243,224
05/22/2013 18.24 18.4 17.94 17.98 2,397,335
05/21/2013 18.24 18.32 18.11 18.27 1,697,483
05/20/2013 18.02 18.21 18.005 18.21 1,716,490
05/17/2013 18.05 18.17 18.02 18.06 1,601,059
05/16/2013 17.98 18.15 17.89 18.04 1,813,086
05/15/2013 18.01 18.05 17.885 18 1,964,661
05/14/2013 18 18.205 18 18.07 1,685,082
05/13/2013 18.12 18.14 17.96 18 1,398,232
05/10/2013 18 18.09 17.97 18.06 2,071,515
05/09/2013 18.13 18.2 17.95 17.97 1,785,348
05/08/2013 18 18.25 17.96 18.13 2,219,272
05/07/2013 18.15 18.2 17.98 18 2,618,813
05/06/2013 18.315 18.315 18.03 18.14 1,463,870
05/03/2013 18.28 18.37 18.02 18.12 2,211,471
05/02/2013 17.92 18.21 17.9 18.2 1,936,536
05/01/2013 18.16 18.19 17.82 17.9 2,375,380
04/30/2013 18.05 18.2 18.04 18.16 3,900,587
04/29/2013 17.92 18.05 17.86 18.01 2,244,538
04/26/2013 17.78 18.01 17.74 17.9 2,612,812
04/25/2013 17.73 17.78 17.62 17.76 2,323,459
04/24/2013 17.68 17.74 17.54 17.68 2,574,412
04/23/2013 17.52 17.59 17.44 17.54 2,649,182
04/22/2013 17.19 17.52 17.13 17.41 4,699,601
04/19/2013 16.92 17.09 16.895 17.03 1,752,143
04/18/2013 16.91 17.1 16.9 16.93 1,913,661
04/17/2013 17.1 17.14 16.9 16.9 1,847,724
04/16/2013 17.01 17.22 17.01 17.19 2,835,725
04/15/2013 17.3 17.33 16.84 16.87 3,357,374
04/12/2013 17.32 17.485 17.18 17.33 3,566,580
04/11/2013 17.62 17.64 17.38 17.39 2,630,716
04/10/2013 17.58 17.65 17.555 17.65 2,338,064
04/09/2013 17.6 17.64 17.5 17.6 2,239,155
04/08/2013 17.51 17.6 17.45 17.59 2,202,005
04/05/2013 17.33 17.56 17.29 17.54 2,039,534
04/04/2013 17.42 17.54 17.37 17.53 2,981,692
04/03/2013 17.59 17.62 17.12 17.42 21,708,010
04/02/2013 17.97 18.07 17.95 18.03 1,375,390
04/01/2013 18.1 18.26 17.89 17.95 1,229,138
03/28/2013 18.08 18.14 17.92 18.1 1,428,746
03/27/2013 18 18 17.84 17.89 1,196,541
03/26/2013 17.84 18.075 17.775 18.03 1,509,941
03/25/2013 17.93 18.06 17.79 17.84 1,006,885
03/22/2013 17.92 18.01 17.75 18 1,055,467
03/21/2013 17.84 17.9255 17.76 17.82 1,286,707
03/20/2013 17.91 17.95 17.81 17.84 1,118,069
03/19/2013 18.08 18.16 17.75 17.87 1,693,415
03/18/2013 18.02 18.14 17.98 18.04 1,245,716
03/15/2013 18.2 18.24 18 18.16 2,143,522
03/14/2013 18.18 18.325 18.12 18.24 1,799,197
03/13/2013 18 18.21 17.99 18.08 1,753,635
03/12/2013 18.56 18.64 18.35 18.46 1,913,808
03/11/2013 18.35 18.59 18.33 18.54 2,708,473
03/08/2013 18.37 18.42 18.23 18.33 3,367,238
03/07/2013 18.61 18.61 18.18 18.35 3,056,748
03/06/2013 18.51 18.67 18.43 18.54 2,354,703
03/05/2013 18.43 18.49 18.17 18.44 2,577,737
03/04/2013 18.1 18.35 18.09 18.31 2,463,608
03/01/2013 18.43 18.59 18.29 18.47 1,674,336
02/28/2013 18.48 18.54 18.1799 18.515 2,508,407
02/27/2013 18.2 18.64 18.2 18.46 2,290,185
02/26/2013 18.2 18.27 17.97 18.15 1,592,751
02/25/2013 18.4 18.4464 18.1 18.1 2,051,269
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.