ARCC

Historical Stock Prices

$16.35
*  
0.10
0.61%
Get ARCC Alerts
*Delayed - data as of Sep. 19, 2014  -  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 for next time

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

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 16.5 16.53 16.32 16.35 3,341,856
09/18/2014 16.52 16.59 16.4 16.45 2,508,264
09/17/2014 16.41 16.58 16.38 16.5 1,160,314
09/16/2014 16.36 16.48 16.26 16.38 1,742,012
09/15/2014 16.6 16.62 16.36 16.42 2,014,501
09/12/2014 16.68 16.71 16.55 16.58 1,495,549
09/11/2014 16.71 16.8 16.62 16.67 1,312,398
09/10/2014 17.08 17.09 17.04 17.04 1,878,123
09/09/2014 17.03 17.1 16.995 17.1 2,352,694
09/08/2014 17.05 17.1 16.98 17.035 1,101,001
09/05/2014 17.06 17.08 16.98 17.05 909,913
09/04/2014 17.08 17.1 17 17.04 1,441,627
09/03/2014 17.17 17.17 17.02 17.04 1,166,160
09/02/2014 17.17 17.17 17.05 17.11 1,311,450
08/29/2014 17.1 17.24 17.07 17.15 1,562,412
08/28/2014 17.06 17.11 16.97 17.1 1,188,813
08/27/2014 17.03 17.08 16.97 17.06 1,382,469
08/26/2014 17.03 17.03 16.9438 16.97 1,401,572
08/25/2014 17 17 16.89 16.99 1,613,186
08/22/2014 16.98 17.03 16.93 16.95 797,097
08/21/2014 17 17.03 16.95 16.96 1,438,192
08/20/2014 16.93 17.01 16.92 16.98 2,003,992
08/19/2014 16.93 16.99 16.85 16.89 1,386,180
08/18/2014 16.85 16.96 16.84 16.93 1,173,774
08/15/2014 16.81 16.84 16.73 16.81 1,471,403
08/14/2014 16.79 16.82 16.69 16.79 1,642,672
08/13/2014 16.57 16.76 16.57 16.74 1,326,568
08/12/2014 16.65 16.72 16.6434 16.71 1,272,181
08/11/2014 16.65 16.78 16.65 16.67 1,092,613
08/08/2014 16.59 16.62 16.45 16.62 2,257,883
08/07/2014 16.59 16.74 16.461 16.49 2,640,143
08/06/2014 16.29 16.58 16.29 16.57 3,535,594
08/05/2014 16.53 16.55 16.21 16.41 5,984,952
08/04/2014 16.75 16.82 16.7 16.8 1,590,851
08/01/2014 16.68 16.81 16.65 16.73 2,239,633
07/31/2014 16.9 16.92 16.71 16.71 2,661,335
07/30/2014 17.08 17.1 16.915 16.97 1,853,051
07/29/2014 17.13 17.19 17.03 17.03 1,464,233
07/28/2014 17.2 17.2 17.1 17.15 1,084,609
07/25/2014 17.14 17.2 17.13 17.18 1,253,640
07/24/2014 17.08 17.15 17.04 17.125 1,496,376
07/23/2014 17.05 17.09 16.99 17.05 3,120,411
07/22/2014 17.08 17.135 17.01 17.01 2,554,154
07/21/2014 17.05 17.07 17.015 17.06 1,512,291
07/18/2014 17.06 17.12 17.01 17.03 1,974,694
07/17/2014 17.01 17.08 16.9899 17 3,730,299
07/16/2014 16.99 17.05 16.93 17.02 18,390,120
07/15/2014 17.43 17.49 17.385 17.4 1,789,220
07/14/2014 17.29 17.43 17.28 17.36 1,616,755
07/11/2014 17.25 17.31 17.22 17.26 1,344,882
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
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?