ARCC

Historical Stock Prices

$15.95
*  
0.09
0.57%
Get ARCC Alerts
*Delayed - data as of Dec. 26, 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

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
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
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
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?