ARCC

Historical Stock Prices

$16.65
*  
0.14
0.85%
Get ARCC Alerts
*Delayed - data as of Jan. 30, 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 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 16.46 16.8 16.35 16.65 3,840,560
01/29/2015 16.43 16.57 16.3 16.51 2,111,704
01/28/2015 16.53 16.555 16.36 16.39 2,984,262
01/27/2015 16.3 16.53 16.25 16.43 3,000,702
01/26/2015 16.22 16.45 16.02 16.35 3,978,737
01/23/2015 15.63 16.04 15.6201 16.005 3,165,761
01/22/2015 16 16 15.63 15.63 3,423,820
01/21/2015 16 16.04 15.88 15.9 2,136,255
01/20/2015 15.97 16.06 15.8 15.99 2,227,411
01/16/2015 15.62 15.86 15.575 15.85 1,913,802
01/15/2015 15.98 15.99 15.64 15.66 2,013,620
01/14/2015 15.64 15.78 15.58 15.76 1,605,079
01/13/2015 16 16.08 15.65 15.78 1,579,283
01/12/2015 15.89 16 15.83 15.96 1,832,248
01/09/2015 15.8 15.94 15.7 15.84 2,092,157
01/08/2015 15.76 15.855 15.67 15.81 2,082,767
01/07/2015 15.73 15.73 15.6 15.64 2,209,538
01/06/2015 15.77 15.865 15.5 15.55 3,288,527
01/05/2015 15.83 15.85 15.6328 15.72 2,204,099
01/02/2015 15.62 15.895 15.57 15.85 2,265,866
12/31/2014 15.89 15.9 15.57 15.605 3,210,830
12/30/2014 15.68 15.88 15.53 15.77 2,846,888
12/29/2014 15.9 15.93 15.74 15.79 2,256,025
12/26/2014 15.88 15.97 15.86 15.95 1,530,166
12/24/2014 15.8 15.86 15.75 15.86 1,019,148
12/23/2014 15.79 15.81 15.7 15.79 1,894,933
12/22/2014 15.9 15.94 15.66 15.765 2,725,497
12/19/2014 15.9 15.99 15.71 15.91 2,932,852
12/18/2014 15.5 15.82 15.188 15.81 4,906,938
12/17/2014 14.66 14.9 14.66 14.855 3,101,938
12/16/2014 14.75 14.93 14.63 14.66 4,408,476
12/15/2014 15.23 15.32 14.84 14.89 3,907,474
12/12/2014 15.38 15.3925 15.12 15.13 4,241,031
12/11/2014 15.87 15.87 15.4 15.5 3,419,841
12/10/2014 16.16 16.22 16.115 16.17 4,323,832
12/09/2014 15.89 16.16 15.82 16.16 2,929,595
12/08/2014 16.11 16.19 15.91 15.97 2,038,785
12/05/2014 16.09 16.15 15.995 16.05 1,338,679
12/04/2014 16 16.09 15.95 16.04 1,730,065
12/03/2014 16.1 16.12 16 16 1,542,616
12/02/2014 16.33 16.34 16.05 16.07 1,535,960
12/01/2014 16.4 16.44 15.99 16.13 1,742,934
11/28/2014 16.45 16.45 16.3 16.45 940,652
11/26/2014 16.45 16.475 16.3 16.43 1,285,868
11/25/2014 16.33 16.455 16.28 16.4 1,479,078
11/24/2014 16.26 16.38 16.25 16.34 1,403,029
11/21/2014 16.45 16.45 16.18 16.18 2,104,020
11/20/2014 16.36 16.42 16.27 16.41 1,430,756
11/19/2014 16.33 16.38 16.25 16.35 1,869,165
11/18/2014 16.45 16.45 16.18 16.33 1,637,713
11/17/2014 16.33 16.42 16.185 16.42 1,627,474
11/14/2014 16.37 16.44 16.3 16.38 1,602,299
11/13/2014 16.18 16.44 16.18 16.36 1,221,096
11/12/2014 16.33 16.41 16.295 16.4 1,071,891
11/11/2014 16.34 16.45 16.27 16.33 2,027,018
11/10/2014 16.32 16.39 16.28 16.33 992,198
11/07/2014 16.3 16.44 16.2 16.29 2,281,943
11/06/2014 16.2 16.25 16.01 16.13 1,491,636
11/05/2014 16.05 16.24 15.9772 16.14 2,043,904
11/04/2014 16 16.02 15.85 15.92 1,783,649
11/03/2014 15.95 16.02 15.88 15.92 1,709,533
10/31/2014 15.99 16.01 15.94 15.99 1,558,382
10/30/2014 15.87 15.95 15.78 15.91 1,491,071
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?