Home > Quotes > ARN > Historical Prices

Ares Capital Corporation Historical Stock Prices

ARN 
$26.9515
*  
0.0015
  negative  
0.01%
Get ARN Alerts
*Delayed - data as of May 20, 2013 15:33 ET 
Exchange: NYSE

Community Rating:
View:    ARN Real Time
 
 

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: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
15:33  26.95  27.04  26.84  26.9515 3,688
05/17/2013 27.01 27.036 26.94 26.95 3,356
05/16/2013 26.96 26.99 26.87 26.94 2,500
05/15/2013 27.17 27.17 27.03 27.04 7,425
05/14/2013 27.03 27.08 26.97 27.04 5,383
05/13/2013 27.09 27.09 27.04 27.06 9,500
05/10/2013 27.08 27.08 26.9801 27.08 6,187
05/09/2013 27.12 27.12 26.97 27.07 5,754
05/08/2013 27.08 27.13 27.02 27.12 10,084
05/07/2013 26.9 27.02 26.89 27.02 10,239
05/06/2013 26.86 26.9 26.86 26.89 1,938
05/03/2013 26.87 26.9 26.8048 26.9 4,040
05/02/2013 26.7 26.9 26.62 26.8999 28,154
05/01/2013 26.5 26.69 26.5 26.69 14,462
04/30/2013 26.44 26.59 26.36 26.59 37,633
04/29/2013 26.56 26.56 26.4 26.45 16,678
04/26/2013 26.8 26.94 26.8 26.94 6,698
04/25/2013 26.69 26.7799 26.68 26.7799 7,135
04/24/2013 26.73 26.73 26.67 26.69 7,845
04/23/2013 26.67 26.7 26.6 26.65 13,782
04/22/2013 26.67 26.76 26.57 26.61 41,978
04/19/2013 26.9 26.959 26.47 26.47 32,069
04/18/2013 26.86 26.86 26.84 26.86 1,941
04/17/2013 26.84 26.9 26.78 26.85 9,215
04/16/2013 26.83 26.8995 26.82 26.87 3,208
04/15/2013 26.83 26.869 26.777 26.81 1,990
04/12/2013 26.78 26.909 26.75 26.813 9,568
04/11/2013 26.86 26.94 26.86 26.925 1,889
04/10/2013 26.82 26.86 26.82 26.826 1,500
04/09/2013 26.66 26.8099 26.66 26.8099 3,017
04/08/2013 26.94 26.94 26.7 26.7 4,998
04/05/2013 26.772 26.8696 26.772 26.85 5,905
04/04/2013 26.79 26.8999 26.79 26.87 5,716
04/03/2013 26.95 26.95 26.82 26.85 6,881
04/02/2013 26.81 26.93 26.81 26.86 15,098
04/01/2013 26.74 26.7999 26.63 26.78 4,695
03/28/2013 26.64 26.83 26.55 26.83 4,085
03/27/2013 26.6 26.7 26.54 26.62 29,718
03/26/2013 26.51 26.69 26.51 26.66 6,961
03/25/2013 26.74 26.79 26.66 26.66 3,615
03/22/2013 26.67 26.7613 26.67 26.72 2,785
03/21/2013 26.62 26.69 26.62 26.62 6,884
03/20/2013 26.7 26.72 26.53 26.72 5,712
03/19/2013 26.93 26.93 26.72 26.72 3,951
03/18/2013 26.93 26.931 26.92 26.931 4,471
03/15/2013 26.93 26.93 26.92 26.93 4,085
03/14/2013 26.96 26.96 26.8 26.92 5,281
03/13/2013 26.9 26.96 26.82 26.92 6,357
03/12/2013 26.82 26.86 26.63 26.8199 6,846
03/11/2013 26.76 26.82 26.75 26.82 1,609
03/08/2013 26.83 26.83 26.72 26.77 1,747
03/07/2013 26.83 26.91 26.77 26.8 2,748
03/06/2013 26.83 26.85 26.74 26.8099 3,002
03/05/2013 26.91 26.91 26.57 26.72 8,919
03/04/2013 26.88 26.9 26.86 26.9 786
03/01/2013 26.67 26.85 26.67 26.84 2,449
02/28/2013 26.7 26.71 26.59 26.68 7,656
02/27/2013 26.81 26.81 26.55 26.64 12,227
02/26/2013 26.81 26.9 26.7 26.76 6,100
02/25/2013 26.82 26.83 26.711 26.74 3,975
02/22/2013 26.74 26.77 26.74 26.77 1,115
02/21/2013 26.63 26.76 26.63 26.7 5,481
02/20/2013 26.75 26.79 26.72 26.79 4,692
02/19/2013 26.76 26.78 26.75 26.75 2,833
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.