ARCC

Ares Capital Corporation Historical Stock Prices

$15.72
*  
0.27
1.69%
Get ARCC Alerts
*Delayed - data as of Jul. 27, 2015  -  Find a broker to begin trading ARCC now
Exchange: NASDAQ

Community Rating:
View:    ARCC Pre-Market
 
 
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 27-APR-2015 TO 27-JUL-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.
16:00  15.95  16  15.665  15.72 2,197,047
07/27/2015 15.95 16 15.665 15.72 2,198,747
07/24/2015 16.11 16.165 15.9 15.99 1,472,977
07/23/2015 16.36 16.38 16.06 16.08 1,153,006
07/22/2015 16.35 16.42 16.26 16.33 981,513
07/21/2015 16.38 16.44 16.3 16.36 657,697
07/20/2015 16.48 16.52 16.38 16.41 496,720
07/17/2015 16.62 16.65 16.45 16.48 582,475
07/16/2015 16.56 16.63 16.48 16.52 1,126,042
07/15/2015 16.54 16.59 16.46 16.5 1,082,937
07/14/2015 16.48 16.58 16.48 16.57 627,770
07/13/2015 16.45 16.545 16.45 16.53 627,684
07/10/2015 16.46 16.56 16.369 16.44 972,785
07/09/2015 16.44 16.46 16.29 16.36 1,507,249
07/08/2015 16.45 16.5 16.27 16.31 1,075,976
07/07/2015 16.57 16.63 16.28 16.53 2,226,230
07/06/2015 16.52 16.61 16.43 16.54 1,861,267
07/02/2015 16.5 16.61 16.48 16.58 1,136,935
07/01/2015 16.59 16.69 16.47 16.48 2,296,542
06/30/2015 16.55 16.62 16.41 16.46 2,228,575
06/29/2015 16.42 16.43 16.27 16.335 1,905,769
06/26/2015 16.56 16.56 16.44 16.52 1,329,433
06/25/2015 16.58 16.655 16.485 16.5 1,055,283
06/24/2015 16.63 16.7 16.53 16.57 1,016,571
06/23/2015 16.64 16.72 16.6 16.66 1,506,995
06/22/2015 16.61 16.71 16.555 16.6 1,190,172
06/19/2015 16.7 16.7 16.51 16.58 1,295,140
06/18/2015 16.5 16.59 16.28 16.59 2,785,739
06/17/2015 16.01 16.1 16 16.03 1,561,869
06/16/2015 15.99 16.03 15.95 16.015 912,310
06/15/2015 16.02 16.05 15.9435 16.01 1,503,083
06/12/2015 16.05 16.13 16.0202 16.07 1,134,635
06/11/2015 16.15 16.2 15.99 16.045 2,296,955
06/10/2015 16.44 16.49 16.37 16.42 1,674,890
06/09/2015 16.39 16.5 16.32 16.41 2,026,685
06/08/2015 16.45 16.46 16.31 16.39 1,512,438
06/05/2015 16.75 16.75 16.45 16.47 1,767,669
06/04/2015 16.8 16.8 16.57 16.6 1,412,382
06/03/2015 16.67 16.78 16.64 16.77 1,172,106
06/02/2015 16.53 16.67 16.52 16.66 911,921
06/01/2015 16.79 16.8 16.53 16.56 1,370,317
05/29/2015 16.78 16.79 16.695 16.75 983,022
05/28/2015 16.56 16.79 16.56 16.77 1,367,366
05/27/2015 16.57 16.65 16.52 16.54 844,012
05/26/2015 16.61 16.647 16.51 16.55 1,191,606
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
*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?