Ares Capital Corporation Historical Stock Prices

ARN 
$25.59
*  
0.53
2.03%
Get ARN Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading ARN now
Exchange: NYSE

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: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  25.60  25.75  25.58  25.59 6,260
07/30/2014 25.75 25.75 25.58 25.59 6,260
07/29/2014 26.27 26.3 26.02 26.12 18,867
07/28/2014 26.27 26.28 26.1999 26.202 2,987
07/25/2014 26.19 26.21 26.15 26.2046 2,063
07/24/2014 26.239 26.239 26.11 26.17 3,551
07/23/2014 26.136 26.23 26.136 26.17 5,213
07/22/2014 26.2 26.26 26.12 26.16 11,784
07/21/2014 26.19 26.37 26.13 26.13 5,523
07/18/2014 26.24 26.24 26.24 26.24 1,924
07/17/2014 26.24 26.24 26.16 26.16 1,112
07/16/2014 26.219 26.2879 26.219 26.2401 5,949
07/15/2014 26.22 26.22 26.22 26.22 640
07/14/2014 26.28 26.28 26.16 26.22 1,321
07/11/2014 26.2035 26.2699 26.15 26.211 10,551
07/10/2014 26.132 26.27 26.1 26.15 5,589
07/09/2014 26.17 26.18 26.11 26.15 12,106
07/08/2014 26.16 26.19 26.1 26.15 7,324
07/07/2014 26.05 26.12 26.042 26.12 3,682
07/03/2014 26.07 26.15 26.05 26.05 1,887
07/02/2014 26.15 26.1592 26.07 26.07 2,461
07/01/2014 26.15 26.17 26.0314 26.15 6,578
06/30/2014 25.9 26.2 25.9 26.1099 13,261
06/27/2014 26.038 26.0899 25.95 26.02 3,119
06/26/2014 25.92 26.05 25.92 26 4,935
06/25/2014 25.99 26.0399 25.91 25.97 1,865
06/24/2014 26.06 26.061 25.9156 25.95 6,090
06/23/2014 25.99 26.0753 25.99 26.02 2,175
06/20/2014 26.012 26.0895 25.99 26.02 8,164
06/19/2014 26.06 26.0609 25.97 25.97 2,865
06/18/2014 26.01 26.09 26.01 26.06 4,277
06/17/2014 26.07 26.09 26.0299 26.05 7,959
06/16/2014 25.96 26.07 25.93 26 24,528
06/13/2014 25.93 26.04 25.93 25.98 2,969
06/12/2014 25.989 26 25.9501 25.9728 6,731
06/11/2014 26.14 26.14 25.95 25.98 6,565
06/10/2014 26.15 26.15 26.02 26.02 5,615
06/09/2014 26.03 26.03 25.97 25.97 1,488
06/06/2014 26.19 26.2199 26.05 26.05 3,175
06/05/2014 25.86 26.1 25.86 26.09 9,151
06/04/2014 25.87 26.05 25.75 25.97 13,398
06/03/2014 26.0256 26.0256 25.9 25.92 4,008
06/02/2014 25.85 25.99 25.84 25.99 14,492
05/30/2014 25.88 25.88 25.66 25.73 7,504
05/29/2014 25.81 25.89 25.77 25.85 3,148
05/28/2014 25.81 25.89 25.8 25.86 2,626
05/27/2014 25.7901 25.8599 25.68 25.82 4,485
05/23/2014 25.85 25.85 25.75 25.8467 4,569
05/22/2014 25.929 25.959 25.88 25.8901 4,297
05/21/2014 25.86 25.9181 25.82 25.91 3,476
05/20/2014 25.9 25.909 25.8601 25.87 1,822
05/19/2014 25.9599 25.9599 25.82 25.86 3,962
05/16/2014 25.859 25.91 25.8192 25.82 9,245
05/15/2014 25.91 25.94 25.835 25.88 9,006
05/14/2014 25.84 25.9 25.8 25.87 5,302
05/13/2014 25.7999 25.91 25.7875 25.91 4,430
05/12/2014 25.92 25.92 25.7 25.8 10,519
05/09/2014 25.86 25.92 25.79 25.82 3,824
05/08/2014 26.0699 26.0699 25.84 25.87 5,884
05/07/2014 25.97 26 25.95 25.95 4,960
05/06/2014 26.02 26.04 25.9 25.9243 3,904
05/05/2014 26.025 26.11 26 26.02 11,012
05/02/2014 26.05 26.149 26.03 26.04 9,825
05/01/2014 26.159 26.169 26.0501 26.06 8,161
04/30/2014 25.99 26.179 25.9899 26.12 14,033
04/29/2014 26.23 26.23 26.01 26.09 10,613
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?