ARCC

Ares Capital Corporation Historical Stock Prices

$16.13
*  
0.13
0.81%
Get ARCC Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading ARCC now
Exchange: NASDAQ

Community Rating:
View:    ARCC After Hours
 
 
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: 1 Year, From 28-JUL-2014 TO 28-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  16.02  16.18  15.98  16.13 1,040,567
07/28/2015 15.73 16.03 15.73 16 1,319,506
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
04/24/2015 17.19 17.22 17.02 17.21 1,161,148
04/23/2015 17.15 17.22 17.1 17.2 2,430,885
04/22/2015 17.07 17.17 17.03 17.14 1,277,081
04/21/2015 17.16 17.19 17.04 17.06 1,410,038
04/20/2015 17.1 17.205 17.065 17.11 1,186,508
04/17/2015 17.1 17.24 17 17.08 2,644,401
04/16/2015 17.13 17.22 17.02 17.16 1,601,791
04/15/2015 17.21 17.25 17.1 17.14 1,352,000
04/14/2015 17.09 17.24 17.0767 17.19 1,769,409
04/13/2015 17.12 17.165 16.88 17.11 1,794,656
04/10/2015 17.29 17.36 17.09 17.14 2,719,847
04/09/2015 17.32 17.37 17.17 17.255 1,880,847
04/08/2015 17.23 17.315 17.1 17.29 2,966,678
04/07/2015 17.29 17.35 17.18 17.24 1,059,976
04/06/2015 17.09 17.35 17.09 17.3 2,266,277
04/02/2015 17.14 17.32 17.09 17.14 3,426,205
04/01/2015 17.19 17.2 17.07 17.17 1,765,539
03/31/2015 17.28 17.28 17.09 17.17 2,279,118
03/30/2015 17.09 17.21 17.06 17.12 2,342,649
03/27/2015 17.18 17.215 17.08 17.16 1,527,698
03/26/2015 17.18 17.24 17.09 17.2 2,057,642
03/25/2015 17.24 17.29 17.14 17.18 1,005,164
03/24/2015 17.26 17.36 17.11 17.17 1,944,018
03/23/2015 17.03 17.25 16.97 17.2 1,878,161
03/20/2015 16.98 17.06 16.93 17.03 2,313,866
03/19/2015 16.88 16.95 16.69 16.86 1,204,767
03/18/2015 16.89 16.95 16.72 16.88 1,790,610
03/17/2015 16.87 16.99 16.84 16.95 1,434,432
03/16/2015 16.95 17 16.84 16.89 995,212
03/13/2015 16.79 16.9 16.75 16.84 1,981,778
03/12/2015 16.86 16.91 16.75 16.77 2,587,205
03/11/2015 17.02 17.06 16.71 16.82 3,479,831
03/10/2015 17.55 17.64 17.33 17.4 3,238,702
03/09/2015 17.68 17.68 17.54 17.55 2,547,887
03/06/2015 17.54 17.66 17.51 17.6 2,725,960
03/05/2015 17.53 17.59 17.39 17.59 2,183,719
03/04/2015 17.48 17.5 17.34 17.47 1,533,717
03/03/2015 17.35 17.495 17.34 17.47 2,218,285
03/02/2015 17.4 17.44 17.28 17.345 1,923,879
02/27/2015 17.34 17.385 17.25 17.3 2,505,535
02/26/2015 17.17 17.43 17.12 17.25 3,287,372
02/25/2015 17.12 17.13 16.98 17.02 2,391,392
02/24/2015 17.05 17.12 16.95 17.05 2,083,326
02/23/2015 16.94 17.05 16.92 17.05 1,259,842
02/20/2015 16.99 17 16.88 16.92 1,271,438
02/19/2015 16.93 16.97 16.81 16.95 903,133
02/18/2015 16.98 17.01 16.81 16.88 1,145,181
02/17/2015 16.85 17.015 16.79 16.97 1,797,607
02/13/2015 16.93 16.96 16.7 16.85 1,794,585
02/12/2015 16.63 16.87 16.56 16.84 2,101,958
02/11/2015 16.5 16.68 16.43 16.6 1,748,887
02/10/2015 16.88 16.89 16.58 16.69 2,103,014
02/09/2015 17.08 17.08 16.77 16.84 2,457,359
02/06/2015 16.96 17.1 16.85 16.88 2,638,910
02/05/2015 16.91 16.93 16.77 16.885 1,509,935
02/04/2015 16.86 16.93 16.7 16.82 1,780,766
02/03/2015 16.61 16.88 16.61 16.84 3,007,228
02/02/2015 16.72 16.75 16.58 16.69 2,839,520
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
10/29/2014 15.91 16 15.82 15.91 1,441,020
10/28/2014 15.93 15.94 15.77 15.89 2,379,643
10/27/2014 15.92 15.94 15.83 15.885 1,764,915
10/24/2014 15.97 16.03 15.93 15.99 1,050,933
10/23/2014 16.1 16.1 15.9 15.93 2,176,911
10/22/2014 16.08 16.17 15.96 15.97 1,761,859
10/21/2014 16.05 16.08 15.94 16.08 3,307,834
10/20/2014 15.94 16.06 15.9 16.01 1,938,380
10/17/2014 15.82 16.08 15.75 15.91 2,933,264
10/16/2014 15.01 15.72 14.93 15.69 5,134,611
10/15/2014 15.22 15.33 14.68 15.16 5,205,118
10/14/2014 15.3 15.46 15.215 15.39 3,515,786
10/13/2014 15.4 15.62 15.28 15.29 3,589,616
10/10/2014 15.96 15.98 15.11 15.44 4,699,989
10/09/2014 16.13 16.19 15.91 15.93 2,455,452
10/08/2014 16.07 16.23 15.94 16.15 2,102,026
10/07/2014 16.16 16.285 16.11 16.14 2,368,245
10/06/2014 16.21 16.27 16.125 16.2 1,350,527
10/03/2014 16.19 16.25 16.1 16.19 4,642,655
10/02/2014 16.26 16.31 16.0507 16.14 2,046,441
10/01/2014 16.17 16.27 16.07 16.21 3,645,966
09/30/2014 16.3 16.32 16.125 16.16 3,564,402
09/29/2014 16.14 16.23 16.02 16.17 3,427,892
09/26/2014 16.14 16.24 16.06 16.2 3,003,419
09/25/2014 16.44 16.44 16.11 16.12 2,690,107
09/24/2014 16.21 16.42 16.2 16.4 3,511,838
09/23/2014 16.25 16.48 16.23 16.25 2,535,404
09/22/2014 16.35 16.435 16.22 16.27 2,187,700
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
*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?