Home > Quotes > ARCC > Historical Prices
ARCC

Ares Capital Corporation Historical Stock Prices

$17.79
*  
0.19
  negative  
1.06%
Get ARCC Alerts
*Delayed - data as of May 23, 2013 
Exchange: NASDAQ

Community Rating:
View:    ARCC After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 22-MAY-2012 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  17.80  17.89  17.65  17.79 2,243,224
05/22/2013 18.24 18.4 17.94 17.98 2,397,335
05/21/2013 18.24 18.32 18.11 18.27 1,697,483
05/20/2013 18.02 18.21 18.005 18.21 1,716,490
05/17/2013 18.05 18.17 18.02 18.06 1,601,059
05/16/2013 17.98 18.15 17.89 18.04 1,813,086
05/15/2013 18.01 18.05 17.885 18 1,964,661
05/14/2013 18 18.205 18 18.07 1,685,082
05/13/2013 18.12 18.14 17.96 18 1,398,232
05/10/2013 18 18.09 17.97 18.06 2,071,515
05/09/2013 18.13 18.2 17.95 17.97 1,785,348
05/08/2013 18 18.25 17.96 18.13 2,219,272
05/07/2013 18.15 18.2 17.98 18 2,618,813
05/06/2013 18.315 18.315 18.03 18.14 1,463,870
05/03/2013 18.28 18.37 18.02 18.12 2,211,471
05/02/2013 17.92 18.21 17.9 18.2 1,936,536
05/01/2013 18.16 18.19 17.82 17.9 2,375,380
04/30/2013 18.05 18.2 18.04 18.16 3,900,587
04/29/2013 17.92 18.05 17.86 18.01 2,244,538
04/26/2013 17.78 18.01 17.74 17.9 2,612,812
04/25/2013 17.73 17.78 17.62 17.76 2,323,459
04/24/2013 17.68 17.74 17.54 17.68 2,574,412
04/23/2013 17.52 17.59 17.44 17.54 2,649,182
04/22/2013 17.19 17.52 17.13 17.41 4,699,601
04/19/2013 16.92 17.09 16.895 17.03 1,752,143
04/18/2013 16.91 17.1 16.9 16.93 1,913,661
04/17/2013 17.1 17.14 16.9 16.9 1,847,724
04/16/2013 17.01 17.22 17.01 17.19 2,835,725
04/15/2013 17.3 17.33 16.84 16.87 3,357,374
04/12/2013 17.32 17.485 17.18 17.33 3,566,580
04/11/2013 17.62 17.64 17.38 17.39 2,630,716
04/10/2013 17.58 17.65 17.555 17.65 2,338,064
04/09/2013 17.6 17.64 17.5 17.6 2,239,155
04/08/2013 17.51 17.6 17.45 17.59 2,202,005
04/05/2013 17.33 17.56 17.29 17.54 2,039,534
04/04/2013 17.42 17.54 17.37 17.53 2,981,692
04/03/2013 17.59 17.62 17.12 17.42 21,708,010
04/02/2013 17.97 18.07 17.95 18.03 1,375,390
04/01/2013 18.1 18.26 17.89 17.95 1,229,138
03/28/2013 18.08 18.14 17.92 18.1 1,428,746
03/27/2013 18 18 17.84 17.89 1,196,541
03/26/2013 17.84 18.075 17.775 18.03 1,509,941
03/25/2013 17.93 18.06 17.79 17.84 1,006,885
03/22/2013 17.92 18.01 17.75 18 1,055,467
03/21/2013 17.84 17.9255 17.76 17.82 1,286,707
03/20/2013 17.91 17.95 17.81 17.84 1,118,069
03/19/2013 18.08 18.16 17.75 17.87 1,693,415
03/18/2013 18.02 18.14 17.98 18.04 1,245,716
03/15/2013 18.2 18.24 18 18.16 2,143,522
03/14/2013 18.18 18.325 18.12 18.24 1,799,197
03/13/2013 18 18.21 17.99 18.08 1,753,635
03/12/2013 18.56 18.64 18.35 18.46 1,913,808
03/11/2013 18.35 18.59 18.33 18.54 2,708,473
03/08/2013 18.37 18.42 18.23 18.33 3,367,238
03/07/2013 18.61 18.61 18.18 18.35 3,056,748
03/06/2013 18.51 18.67 18.43 18.54 2,354,703
03/05/2013 18.43 18.49 18.17 18.44 2,577,737
03/04/2013 18.1 18.35 18.09 18.31 2,463,608
03/01/2013 18.43 18.59 18.29 18.47 1,674,336
02/28/2013 18.48 18.54 18.1799 18.515 2,508,407
02/27/2013 18.2 18.64 18.2 18.46 2,290,185
02/26/2013 18.2 18.27 17.97 18.15 1,592,751
02/25/2013 18.4 18.4464 18.1 18.1 2,051,269
02/22/2013 18.14 18.31 18.12 18.3 1,682,496
02/21/2013 18.32 18.32 18.05 18.13 1,587,970
02/20/2013 18.37 18.45 18.2 18.22 1,427,091
02/19/2013 18.28 18.495 18.25 18.44 1,792,609
02/15/2013 18.44 18.49 18.31 18.31 1,865,157
02/14/2013 18.25 18.42 18.21 18.395 1,074,773
02/13/2013 18.27 18.325 18.155 18.31 1,226,654
02/12/2013 18.08 18.22 18.03 18.22 1,022,490
02/11/2013 18.05 18.1 17.97 18.03 811,480
02/08/2013 17.98 18.05 17.93 18.01 966,213
02/07/2013 18.02 18.02 17.795 17.94 1,103,631
02/06/2013 18.05 18.06 17.91 17.94 1,330,723
02/05/2013 17.88 18.05 17.8401 18.04 1,458,626
02/04/2013 17.91 17.91 17.77 17.86 1,699,159
02/01/2013 17.95 17.96 17.76 17.93 1,962,645
01/31/2013 17.84 17.96 17.66 17.91 2,549,145
01/30/2013 17.88 17.965 17.76 17.77 2,061,956
01/29/2013 17.74 17.93 17.67 17.85 1,498,181
01/28/2013 17.78 17.83 17.63 17.7 1,064,333
01/25/2013 17.79 17.85 17.66 17.77 1,400,275
01/24/2013 17.92 17.958 17.72 17.78 1,448,561
01/23/2013 17.98 18 17.87 17.92 1,290,301
01/22/2013 17.84 17.98 17.813 17.92 1,444,970
01/18/2013 17.76 17.795 17.62 17.76 2,669,698
01/17/2013 17.77 17.82 17.65 17.7 1,489,809
01/16/2013 17.68 17.77 17.59 17.66 1,703,725
01/15/2013 17.58 17.78 17.46 17.68 2,463,536
01/14/2013 18 18 17.88 17.91 1,226,594
01/11/2013 17.91 17.97 17.85 17.95 1,235,772
01/10/2013 17.9 17.92 17.81 17.86 1,338,513
01/09/2013 17.81 17.83 17.7 17.82 1,751,647
01/08/2013 17.82 17.86 17.67 17.77 1,052,694
01/07/2013 17.83 17.87 17.73 17.78 1,280,131
01/04/2013 17.84 17.85 17.64 17.84 1,150,515
01/03/2013 17.68 17.81 17.62 17.8 1,188,209
01/02/2013 17.75 17.81 17.6 17.73 1,388,326
12/31/2012 17.14 17.545 17.1 17.5 1,304,857
12/28/2012 17.45 17.56 17.17 17.1998 1,442,111
12/27/2012 17.42 17.5 17.13 17.32 1,144,087
12/26/2012 17.6 17.6 17.41 17.42 634,048
12/24/2012 17.38 17.71 17.33 17.61 1,046,132
12/21/2012 17.32 17.575 17.25 17.5 1,862,174
12/20/2012 17.48 17.53 17.3 17.51 1,279,852
12/19/2012 17.35 17.49 17.35 17.43 1,279,766
12/18/2012 17.22 17.44 17.2011 17.34 1,500,777
12/17/2012 16.91 17.3 16.84 17.29 1,721,831
12/14/2012 17 17.09 16.76 16.9 1,057,098
12/13/2012 17.13 17.18 16.94 16.98 1,270,390
12/12/2012 17.14 17.21 17.04 17.13 1,584,663
12/11/2012 17.57 17.61 17.39 17.5101 2,763,907
12/10/2012 17.58 17.6985 17.52 17.56 1,571,931
12/07/2012 17.56 17.64 17.43 17.53 1,290,899
12/06/2012 17.49 17.65 17.46 17.5 1,050,331
12/05/2012 17.46 17.55 17.4 17.52 1,375,099
12/04/2012 17.6 17.6 17.425 17.45 1,092,092
12/03/2012 17.75 17.77 17.585 17.6 843,849
11/30/2012 17.6 17.75 17.54 17.74 1,439,616
11/29/2012 17.69 17.71 17.53 17.61 1,046,304
11/28/2012 17.5 17.64 17.38 17.63 1,253,431
11/27/2012 17.66 17.73 17.49 17.49 1,652,708
11/26/2012 17.47 17.67 17.45 17.65 1,750,204
11/23/2012 17.33 17.5025 17.33 17.47 464,694
11/21/2012 17.47 17.5 17.26 17.42 887,323
11/20/2012 17.38 17.5 17.17 17.46 1,954,154
11/19/2012 17.09 17.42 17.08 17.38 2,361,417
11/16/2012 17 17 16.7 16.99 2,419,661
11/15/2012 16.07 16.7 16.03 16.65 4,159,248
11/14/2012 16.84 16.86 16.04 16.075 4,405,559
11/13/2012 17.3 17.34 16.75 16.75 3,336,030
11/12/2012 16.93 17.01 16.87 16.91 2,232,845
11/09/2012 17.12 17.15 16.86 16.9 2,348,887
11/08/2012 17.1 17.35 17.03 17.16 2,604,640
11/07/2012 17.3 17.34 16.855 17.15 3,386,996
11/06/2012 17.46 17.5 17.3 17.34 2,410,372
11/05/2012 17.74 17.74 17.2175 17.46 2,542,686
11/02/2012 17.65 17.68 17.42 17.42 2,398,529
11/01/2012 17.55 17.65 17.45 17.64 1,540,765
10/31/2012 17.49 17.63 17.41 17.44 1,478,579
10/26/2012 17.45 17.56 17.32 17.49 1,406,497
10/25/2012 17.39 17.5 17.23 17.49 1,486,915
10/24/2012 17.33 17.42 17.16 17.25 2,067,013
10/23/2012 17.2 17.3 17.075 17.13 1,287,287
10/22/2012 17.31 17.36 17.25 17.35 1,007,994
10/19/2012 17.4 17.54 17.2075 17.28 1,498,694
10/18/2012 17.31 17.39 17.26 17.36 1,225,786
10/17/2012 17.28 17.36 17.11 17.29 2,064,108
10/16/2012 17.07 17.33 17 17.23 1,921,244
10/15/2012 16.96 17.17 16.875 17.1 1,744,581
10/12/2012 17.04 17.12 16.92 16.94 1,000,056
10/11/2012 17.17 17.22 17.01 17.11 973,595
10/10/2012 17.28 17.4 17.05 17.1 1,292,478
10/09/2012 17.47 17.54 17.28 17.33 1,783,485
10/08/2012 17.4 17.47 17.32 17.42 994,148
10/05/2012 17.16 17.46 17.14 17.42 1,649,761
10/04/2012 17 17.2 16.93 17.185 1,518,950
10/03/2012 17.19 17.24 16.73 16.91 2,969,109
10/02/2012 17.2 17.3 17.14 17.2 1,044,928
10/01/2012 17.19 17.3 17.08 17.1995 1,543,505
09/28/2012 17.23 17.34 16.95 17.14 2,567,526
09/27/2012 17.14 17.29 17.0499 17.245 1,501,768
09/26/2012 17.33 17.33 16.94 17.11 1,898,102
09/25/2012 17.51 17.6301 17.3 17.31 1,950,732
09/24/2012 17.5 17.61 17.42 17.54 878,493
09/21/2012 17.56 17.68 17.49 17.53 1,404,704
09/20/2012 17.41 17.635 17.41 17.62 1,716,177
09/19/2012 17.25 17.55 17.24 17.53 1,812,824
09/18/2012 17.32 17.34 17.17 17.2 1,611,270
09/17/2012 17.4 17.46 17.27 17.29 1,250,395
09/14/2012 17.32 17.52 17.3 17.44 1,724,536
09/13/2012 17.21 17.42 17.17 17.35 2,067,678
09/12/2012 17.23 17.3 17.17 17.26 2,128,070
09/11/2012 17.51 17.68 17.5 17.68 2,641,527
09/10/2012 17.44 17.605 17.4 17.56 2,072,531
09/07/2012 17.42 17.47 17.35 17.42 1,773,315
09/06/2012 17.48 17.48 17.27 17.36 2,642,058
09/05/2012 17.4 17.45 17.31 17.36 2,218,628
09/04/2012 17.31 17.41 17.25 17.41 1,682,120
08/31/2012 17.24 17.3 17.13 17.27 2,722,025
08/30/2012 17.23 17.27 17.13 17.18 1,220,916
08/29/2012 17.19 17.29 17.16 17.28 1,470,694
08/28/2012 17.13 17.16 17.06 17.1 1,398,119
08/27/2012 17.2 17.21 17.06 17.13 1,698,419
08/24/2012 17.02 17.15 17 17.14 1,905,002
08/23/2012 16.82 17.1 16.81 17.04 2,162,174
08/22/2012 17 17.08 16.8901 17.04 2,033,345
08/21/2012 17.09 17.14 16.97 17.03 2,968,269
08/20/2012 16.84 17.1 16.83 17.09 4,062,050
08/17/2012 16.83 16.94 16.75 16.81 22,157,420
08/16/2012 17.29 17.42 17.25 17.42 1,226,529
08/15/2012 17.31 17.31 17.2 17.29 897,644
08/14/2012 17.25 17.3 17.18 17.25 1,122,985
08/13/2012 17.17 17.27 17.12 17.19 939,974
08/10/2012 17.1 17.1693 16.9901 17.15 1,060,346
08/09/2012 17.07 17.23 17.06 17.14 1,160,929
08/08/2012 16.76 17.1 16.76 17.06 1,701,353
08/07/2012 16.8 16.95 16.65 16.8 1,920,032
08/06/2012 16.8 16.8 16.5 16.71 1,923,771
08/03/2012 16.86 16.86 16.71 16.75 1,253,229
08/02/2012 16.57 16.79 16.55 16.72 1,107,830
08/01/2012 16.65 16.83 16.555 16.6 1,131,316
07/31/2012 16.75 16.75 16.5899 16.63 1,060,911
07/30/2012 16.69 16.73 16.6 16.71 858,883
07/27/2012 16.69 16.76 16.63 16.7 884,383
07/26/2012 16.6 16.71 16.51 16.64 1,005,823
07/25/2012 16.71 16.71 16.4 16.43 846,462
07/24/2012 16.49 16.59 16.41 16.57 1,113,202
07/23/2012 16.4 16.5 16.19 16.43 1,073,675
07/20/2012 16.45 16.65 16.36 16.58 1,008,567
07/19/2012 16.66 16.7 16.54 16.57 754,960
07/18/2012 16.6 16.69 16.52 16.64 1,186,345
07/17/2012 16.44 16.62 16.305 16.6 1,374,380
07/16/2012 16.31 16.425 16.2 16.33 560,294
07/13/2012 16.16 16.39 16.16 16.3 843,085
07/12/2012 16.05 16.2 15.9 16.12 998,008
07/11/2012 16.05 16.1599 15.92 16.13 1,231,891
07/10/2012 16.09 16.11 16.005 16.04 865,987
07/09/2012 16.09 16.14 16 16.06 753,357
07/06/2012 16 16.1501 15.94 16.1 697,359
07/05/2012 16.07 16.162 16.02 16.09 958,184
07/03/2012 16.16 16.21 16.11 16.15 625,957
07/02/2012 15.89 16.15 15.89 16.14 1,021,071
06/29/2012 16.04 16.1 15.85 15.96 1,918,545
06/28/2012 15.67 15.83 15.51 15.76 1,115,380
06/27/2012 15.58 15.795 15.56 15.79 1,402,500
06/26/2012 15.44 15.6 15.35 15.53 998,216
06/25/2012 15.31 15.56 15.3 15.35 1,110,472
06/22/2012 15.51 15.575 15.48 15.51 906,993
06/21/2012 15.68 15.72 15.42 15.44 1,134,218
06/20/2012 15.58 15.73 15.48 15.64 1,048,534
06/19/2012 15.43 15.6 15.38 15.56 794,467
06/18/2012 15.26 15.4 15.16 15.38 875,189
06/15/2012 15.3 15.34 15.15 15.3 1,109,492
06/14/2012 15.22 15.38 15.19 15.31 1,197,513
06/13/2012 15.2 15.4 15.05 15.22 1,353,701
06/12/2012 15.4 15.56 15.39 15.53 1,390,500
06/11/2012 15.81 15.85 15.47 15.48 1,737,959
06/08/2012 15.57 15.7 15.3493 15.7 1,405,211
06/07/2012 15.73 15.8 15.49 15.53 1,357,590
06/06/2012 15.33 15.66 15.22 15.64 1,203,722
06/05/2012 14.96 15.23 14.91 15.19 1,111,282
06/04/2012 14.94 15.04 14.85 14.98 1,433,718
06/01/2012 14.96 15.06 14.8799 14.99 1,571,652
05/31/2012 14.97 15.15 14.9 15.09 1,474,585
05/30/2012 15.09 15.15 14.96 14.97 1,115,912
05/29/2012 15.08 15.23 15.08 15.2 1,040,128
05/25/2012 15.21 15.2104 14.9501 15.02 1,095,325
05/24/2012 15.3 15.34 15.02 15.19 1,301,555
05/23/2012 15.11 15.22 14.94 15.21 1,620,998
05/22/2012 15.2 15.385 15.04 15.14 1,446,787
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.