ARCC

Ares Capital Corporation Historical Stock Prices

$16.38
*  
0.04
0.24%
Get ARCC Alerts
*Delayed - data as of Sep. 16, 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: 1 Year, From 16-SEP-2013 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  16.36  16.48  16.26  16.38 1,742,012
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
06/18/2014 17.17 17.35 17.09 17.31 2,236,601
06/17/2014 17.04 17.3 17.04 17.25 3,312,499
06/16/2014 17.01 17.08 16.95 17.04 1,864,653
06/13/2014 17.07 17.16 16.96 17.01 2,218,199
06/12/2014 16.92 17.05 16.85 17.045 2,384,698
06/11/2014 17.21 17.245 17.14 17.21 1,693,049
06/10/2014 17.3 17.36 17.19 17.22 2,515,722
06/09/2014 17.25 17.39 17.25 17.32 1,737,020
06/06/2014 17.24 17.28 17.16 17.255 1,891,939
06/05/2014 17.02 17.19 17.015 17.17 1,492,627
06/04/2014 17.12 17.15 17 17.12 2,006,127
06/03/2014 17.11 17.16 17.01 17.11 2,001,596
06/02/2014 17.26 17.3 17.09 17.17 1,778,767
05/30/2014 17.16 17.26 17.07 17.24 4,816,869
05/29/2014 17.22 17.285 17.11 17.15 1,416,151
05/28/2014 17.12 17.22 17.071 17.14 1,649,003
05/27/2014 17.14 17.2 17 17.1 1,639,427
05/23/2014 17.07 17.08 16.979 17.06 1,432,072
05/22/2014 17.11 17.18 16.98 17.02 1,598,488
05/21/2014 17.01 17.1 16.95 17.06 1,451,045
05/20/2014 17.13 17.16 16.97 17.02 1,864,698
05/19/2014 16.88 17 16.82 17 1,786,003
05/16/2014 16.91 16.91 16.76 16.88 1,602,246
05/15/2014 16.62 16.94 16.62 16.86 1,859,501
05/14/2014 16.66 16.95 16.59 16.89 2,572,698
05/13/2014 16.6 16.665 16.47 16.5 2,962,673
05/12/2014 16.5 16.64 16.49 16.55 3,274,621
05/09/2014 16.6 16.68 16.49 16.51 3,578,831
05/08/2014 16.76 16.79 16.58 16.61 3,098,740
05/07/2014 16.78 16.92 16.74 16.75 3,035,790
05/06/2014 17.25 17.35 16.75 16.87 4,158,190
05/05/2014 17.14 17.36 17.04 17.35 2,356,892
05/02/2014 17.26 17.41 17.18 17.19 2,012,095
05/01/2014 17.2 17.29 17.13 17.23 1,334,314
04/30/2014 17.07 17.29 17.03 17.17 2,506,468
04/29/2014 17.08 17.1 17.03 17.06 1,753,024
04/28/2014 17.27 17.29 17.07 17.1 1,605,349
04/25/2014 17.22 17.3 17.18 17.27 1,385,315
04/24/2014 17.34 17.36 17.21 17.24 1,847,800
04/23/2014 17.26 17.32 17.21 17.29 1,300,915
04/22/2014 17.29 17.31 17.21 17.27 1,524,387
04/21/2014 17.24 17.29 17.195 17.24 1,327,073
04/17/2014 17.34 17.3498 17.205 17.24 1,072,292
04/16/2014 17.34 17.35 17.24 17.35 1,128,108
04/15/2014 17.27 17.32 17.18 17.25 1,532,607
04/14/2014 17.24 17.27 17.17 17.25 1,489,979
04/11/2014 17.25 17.34 17.17 17.22 1,407,672
04/10/2014 17.44 17.51 17.28 17.29 1,673,133
04/09/2014 17.49 17.57 17.445 17.46 1,610,402
04/08/2014 17.56 17.64 17.4 17.47 2,037,802
04/07/2014 17.54 17.64 17.46 17.595 2,636,845
04/04/2014 17.79 17.79 17.54 17.56 2,160,617
04/03/2014 17.62 17.63 17.45 17.54 2,138,288
04/02/2014 17.71 17.74 17.55 17.58 2,101,178
04/01/2014 17.61 17.69 17.55 17.66 1,854,482
03/31/2014 17.67 17.72 17.56 17.62 2,100,248
03/28/2014 17.52 17.6675 17.47 17.53 2,187,560
03/27/2014 17.38 17.5 17.36 17.5 1,665,226
03/26/2014 17.67 17.705 17.39 17.39 1,933,633
03/25/2014 17.5 17.625 17.48 17.55 1,780,901
03/24/2014 17.43 17.55 17.33 17.5 2,270,457
03/21/2014 17.5 17.5 17.22 17.43 5,327,353
03/20/2014 17.36 17.51 17.3 17.46 1,629,215
03/19/2014 17.43 17.48 17.28 17.36 2,262,178
03/18/2014 17.36 17.545 17.35 17.41 2,341,176
03/17/2014 17.41 17.52 17.29 17.4 1,932,275
03/14/2014 17.38 17.4 17.28 17.38 1,901,852
03/13/2014 17.49 17.58 17.3 17.37 2,176,242
03/12/2014 17.3 17.49 17.25 17.45 2,167,984
03/11/2014 17.96 17.97 17.66 17.74 3,189,725
03/10/2014 17.91 17.96 17.79 17.89 2,737,503
03/07/2014 18 18.04 17.78 17.83 2,650,694
03/06/2014 17.85 18.04 17.77 17.96 2,891,688
03/05/2014 17.91 17.95 17.62 17.87 3,924,138
03/04/2014 18.08 18.11 17.83 17.88 2,849,227
03/03/2014 17.97 18.02 17.72 18 2,201,227
02/28/2014 18.05 18.22 17.96 18.03 2,169,164
02/27/2014 18 18.12 17.91 18.06 2,509,341
02/26/2014 18.3 18.41 18 18 2,289,065
02/25/2014 18.38 18.4 18.11 18.23 2,650,988
02/24/2014 18.48 18.63 18.45 18.49 1,239,510
02/21/2014 18.57 18.61 18.41 18.46 1,146,490
02/20/2014 18.39 18.52 18.29 18.48 1,417,823
02/19/2014 18.5 18.55 18.36 18.36 1,299,570
02/18/2014 18.36 18.55 18.32 18.51 1,552,250
02/14/2014 18.36 18.5 18.34 18.41 1,752,929
02/13/2014 18.2 18.45 18.12 18.41 1,753,496
02/12/2014 18.2 18.3 18.19 18.23 1,117,126
02/11/2014 18.06 18.24 18.0101 18.19 1,566,560
02/10/2014 17.99 18.1 17.97 18.08 1,619,222
02/07/2014 17.98 18.05 17.98 17.99 1,252,031
02/06/2014 17.86 18 17.835 17.97 1,420,129
02/05/2014 17.84 17.86 17.67 17.77 1,306,901
02/04/2014 17.71 17.9 17.7 17.845 1,916,079
02/03/2014 17.72 17.85 17.65 17.7 2,938,242
01/31/2014 17.65 17.82 17.6 17.71 1,841,326
01/30/2014 17.72 17.8 17.71 17.77 1,157,192
01/29/2014 17.64 17.74 17.55 17.57 1,225,109
01/28/2014 17.67 17.76 17.65 17.74 990,377
01/27/2014 17.75 17.79 17.51 17.67 1,658,989
01/24/2014 17.94 17.96 17.71 17.74 2,555,125
01/23/2014 17.91 17.99 17.77 17.96 1,614,433
01/22/2014 18 18 17.88 17.93 1,838,839
01/21/2014 17.98 18.1 17.9 17.95 2,183,285
01/17/2014 17.95 17.97 17.875 17.96 1,186,237
01/16/2014 17.95 18 17.9 17.94 1,532,905
01/15/2014 17.85 18 17.824 17.99 1,361,055
01/14/2014 17.93 17.93 17.81 17.85 1,689,120
01/13/2014 17.75 17.95 17.74 17.93 2,701,884
01/10/2014 17.71 17.82 17.6821 17.79 1,690,979
01/09/2014 17.85 17.85 17.64 17.69 2,039,859
01/08/2014 17.63 17.71 17.56 17.67 1,320,945
01/07/2014 17.91 17.91 17.63 17.67 995,515
01/06/2014 17.66 17.73 17.615 17.71 1,572,639
01/03/2014 17.67 17.71 17.51 17.59 1,517,527
01/02/2014 17.77 17.7899 17.61 17.63 1,444,820
12/31/2013 17.74 17.85 17.715 17.77 1,794,503
12/30/2013 17.53 17.69 17.5 17.69 1,706,474
12/27/2013 17.56 17.63 17.53 17.56 838,506
12/26/2013 17.6 17.7 17.55 17.58 1,356,792
12/24/2013 17.55 17.57 17.47 17.57 782,042
12/23/2013 17.61 17.66 17.51 17.57 1,364,549
12/20/2013 17.48 17.6 17.46 17.59 2,942,082
12/19/2013 17.47 17.54 17.455 17.46 1,742,982
12/18/2013 17.41 17.6 17.37 17.52 2,316,539
12/17/2013 17.27 17.4 17.23 17.37 2,597,550
12/16/2013 17.43 17.45 17.28 17.285 1,764,761
12/13/2013 17.37 17.435 17.255 17.37 2,509,672
12/12/2013 17.29 17.39 17.22 17.32 3,219,499
12/11/2013 17.79 17.84 17.67 17.71 5,091,852
12/10/2013 17.63 17.83 17.61 17.75 17,996,540
12/09/2013 18.29 18.41 18.25 18.29 1,666,378
12/06/2013 18.33 18.4 18.26 18.27 1,795,992
12/05/2013 18.21 18.34 18.18 18.2 2,274,895
12/04/2013 18.16 18.2 18.04 18.19 1,309,446
12/03/2013 18.16 18.21 18.03 18.09 1,243,228
12/02/2013 18.39 18.43 18.17 18.18 1,241,385
11/29/2013 18.25 18.39 18.2278 18.38 699,318
11/27/2013 18.13 18.25 18.11 18.24 757,925
11/26/2013 18.24 18.27 18.051 18.14 1,344,293
11/25/2013 18.27 18.34 18.2086 18.24 921,215
11/22/2013 18.14 18.29 18.05 18.26 1,876,714
11/21/2013 18.01 18.19 17.95 18.13 1,140,142
11/20/2013 18.03 18.14 17.94 17.96 1,804,605
11/19/2013 18 18 17.82 17.93 1,223,078
11/18/2013 17.97 18.06 17.91 18.02 1,840,331
11/15/2013 17.94 17.95 17.857 17.94 1,032,499
11/14/2013 17.68 17.91 17.68 17.89 1,326,920
11/13/2013 17.58 17.74 17.54 17.72 934,745
11/12/2013 17.58 17.71 17.53 17.68 1,206,604
11/11/2013 17.57 17.61 17.46 17.53 876,462
11/08/2013 17.36 17.58 17.26 17.58 1,471,067
11/07/2013 17.65 17.68 17.41 17.41 1,325,696
11/06/2013 17.64 17.755 17.6 17.675 1,306,822
11/05/2013 17.5 17.8401 17.35 17.525 2,884,290
11/04/2013 17.34 17.4 17.18 17.255 1,680,807
11/01/2013 17.35 17.402 17.24 17.31 1,417,339
10/31/2013 17.48 17.5 17.36 17.37 943,214
10/30/2013 17.53 17.6 17.44 17.44 1,057,813
10/29/2013 17.65 17.7 17.54 17.58 1,587,646
10/28/2013 17.61 17.65 17.54 17.6 1,410,739
10/25/2013 17.63 17.63 17.55 17.59 1,086,069
10/24/2013 17.6 17.65 17.54 17.56 890,107
10/23/2013 17.35 17.56 17.3 17.54 1,501,827
10/22/2013 17.43 17.49 17.34 17.34 1,056,618
10/21/2013 17.4 17.44 17.34 17.4 859,683
10/18/2013 17.45 17.47 17.38 17.4 1,051,838
10/17/2013 17.18 17.43 17.11 17.4 1,534,415
10/16/2013 17.1 17.24 17.0967 17.18 985,428
10/15/2013 17.26 17.27 17.05 17.07 1,271,877
10/14/2013 17.28 17.31 17.1701 17.28 804,829
10/11/2013 17.03 17.34 17.03 17.34 1,657,956
10/10/2013 17.11 17.25 17.11 17.24 1,272,972
10/09/2013 17.1 17.1783 16.97 17.07 1,408,901
10/08/2013 17.11 17.1799 17.05 17.06 1,367,779
10/07/2013 17.21 17.21 17.09 17.155 1,031,662
10/04/2013 17.2 17.3 17.15 17.26 965,108
10/03/2013 17.24 17.35 17.17 17.2 1,389,861
10/02/2013 17.28 17.45 17.22 17.32 2,114,659
10/01/2013 17.23 17.42 17.19 17.39 1,768,421
09/30/2013 17.27 17.35 17.16 17.29 2,272,118
09/27/2013 17.25 17.34 16.98 17.29 3,055,334
09/26/2013 17.07 17.32 17.06 17.31 9,678,687
09/25/2013 17.53 17.73 17.45 17.56 1,758,940
09/24/2013 17.47 17.545 17.36 17.44 1,062,985
09/23/2013 17.36 17.45 17.32 17.43 1,199,967
09/20/2013 17.64 17.75 17.29 17.45 2,246,089
09/19/2013 17.75 17.89 17.63 17.63 2,272,581
09/18/2013 17.46 17.825 17.36 17.77 2,638,247
09/17/2013 17.4 17.48 17.34 17.44 939,862
09/16/2013 17.4 17.52 17.35 17.4 1,256,875
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?