ARCC

Ares Capital Corporation Historical Stock Prices

$17.28
*  
0.01
0.06%
Get ARCC Alerts
*Delayed - data as of Jul. 11, 2014 10:37 ET  -  Find a broker to begin trading ARCC now
Exchange: NASDAQ

Community Rating:
View:    ARCC 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: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
10:37  17.25  17.31  17.245  17.28 233,066
07/10/2014 17.24 17.31 17.09 17.29 4,788,539
07/09/2014 17.63 17.66 17.31 17.32 5,360,924
07/08/2014 17.72 17.73 17.5 17.6 1,822,075
07/07/2014 17.64 17.75 17.57 17.73 3,732,087
07/03/2014 17.81 17.855 17.65 17.66 1,995,824
07/02/2014 17.74 17.89 17.66 17.8 2,654,158
07/01/2014 17.85 17.925 17.68 17.72 3,227,590
06/30/2014 17.84 17.92 17.63 17.86 4,772,640
06/27/2014 17.44 17.78 17.3 17.67 26,172,380
06/26/2014 17.14 17.535 17.12 17.47 3,669,039
06/25/2014 17.12 17.23 17.08 17.12 2,413,140
06/24/2014 17.23 17.23 17.03 17.1 2,497,299
06/23/2014 17.15 17.22 17.09 17.22 2,155,809
06/20/2014 17.3 17.32 17.16 17.17 2,458,551
06/19/2014 17.35 17.38 17.2 17.32 2,302,902
06/18/2014 17.17 17.35 17.09 17.31 2,236,601
06/17/2014 17.04 17.3 17.04 17.25 3,312,499
06/16/2014 17.01 17.08 16.95 17.04 1,864,653
06/13/2014 17.07 17.16 16.96 17.01 2,218,199
06/12/2014 16.92 17.05 16.85 17.045 2,384,698
06/11/2014 17.21 17.245 17.14 17.21 1,693,049
06/10/2014 17.3 17.36 17.19 17.22 2,515,722
06/09/2014 17.25 17.39 17.25 17.32 1,737,020
06/06/2014 17.24 17.28 17.16 17.255 1,891,939
06/05/2014 17.02 17.19 17.015 17.17 1,492,627
06/04/2014 17.12 17.15 17 17.12 2,006,127
06/03/2014 17.11 17.16 17.01 17.11 2,001,596
06/02/2014 17.26 17.3 17.09 17.17 1,778,767
05/30/2014 17.16 17.26 17.07 17.24 4,816,869
05/29/2014 17.22 17.285 17.11 17.15 1,416,151
05/28/2014 17.12 17.22 17.071 17.14 1,649,003
05/27/2014 17.14 17.2 17 17.1 1,639,427
05/23/2014 17.07 17.08 16.979 17.06 1,432,072
05/22/2014 17.11 17.18 16.98 17.02 1,598,488
05/21/2014 17.01 17.1 16.95 17.06 1,451,045
05/20/2014 17.13 17.16 16.97 17.02 1,864,698
05/19/2014 16.88 17 16.82 17 1,786,003
05/16/2014 16.91 16.91 16.76 16.88 1,602,246
05/15/2014 16.62 16.94 16.62 16.86 1,859,501
05/14/2014 16.66 16.95 16.59 16.89 2,572,698
05/13/2014 16.6 16.665 16.47 16.5 2,962,673
05/12/2014 16.5 16.64 16.49 16.55 3,274,621
05/09/2014 16.6 16.68 16.49 16.51 3,578,831
05/08/2014 16.76 16.79 16.58 16.61 3,098,740
05/07/2014 16.78 16.92 16.74 16.75 3,035,790
05/06/2014 17.25 17.35 16.75 16.87 4,158,190
05/05/2014 17.14 17.36 17.04 17.35 2,356,892
05/02/2014 17.26 17.41 17.18 17.19 2,012,095
05/01/2014 17.2 17.29 17.13 17.23 1,334,314
04/30/2014 17.07 17.29 17.03 17.17 2,506,468
04/29/2014 17.08 17.1 17.03 17.06 1,753,024
04/28/2014 17.27 17.29 17.07 17.1 1,605,349
04/25/2014 17.22 17.3 17.18 17.27 1,385,315
04/24/2014 17.34 17.36 17.21 17.24 1,847,800
04/23/2014 17.26 17.32 17.21 17.29 1,300,915
04/22/2014 17.29 17.31 17.21 17.27 1,524,387
04/21/2014 17.24 17.29 17.195 17.24 1,327,073
04/17/2014 17.34 17.3498 17.205 17.24 1,072,292
04/16/2014 17.34 17.35 17.24 17.35 1,128,108
04/15/2014 17.27 17.32 17.18 17.25 1,532,607
04/14/2014 17.24 17.27 17.17 17.25 1,489,979
04/11/2014 17.25 17.34 17.17 17.22 1,407,672
04/10/2014 17.44 17.51 17.28 17.29 1,673,133
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?