Home > Quotes > ARN > Historical Prices

Ares Capital Corporation Historical Stock Prices

ARN 
$25.61
*  
0.09
  negative  
0.35%
Get ARN Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NYSE

Community Rating:
 
 

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 19-JUN-2012 TO 19-JUN-2013

Date Open High Low Close/Last Volume
16:00  25.69  25.82  25.55  25.61 10,366
06/19/2013 25.82 25.82 25.55 25.61 10,366
06/18/2013 26.01 26.01 25.635 25.7 15,584
06/17/2013 26.15 26.15 25.9 25.95 14,825
06/14/2013 25.7215 26.0096 25.7 26 11,284
06/13/2013 25.439 25.73 25.25 25.7 21,136
06/12/2013 25.76 25.98 25.25 25.46 28,816
06/11/2013 25.67 25.67 25.43 25.49 21,969
06/10/2013 25.98 25.98 25.715 25.79 5,584
06/07/2013 26 26.1 25.84 26.02 12,239
06/06/2013 25.6054 26.08 25.5201 26.08 9,628
06/05/2013 26.05 26.11 25.32 25.71 20,296
06/04/2013 26.32 26.32 26.05 26.05 47,088
06/03/2013 26.6665 26.6665 25.99 26.32 31,284
05/31/2013 26.62 26.65 26.6 26.64 14,200
05/30/2013 26.7 26.7 26.61 26.682 9,210
05/29/2013 26.7 26.79 26.61 26.65 39,119
05/28/2013 27.06 27.06 26.75 26.79 14,825
05/24/2013 26.989 27.03 26.92 27.01 2,700
05/23/2013 26.93 26.976 26.92 26.976 2,746
05/22/2013 27.07 27.11 26.89 27.09 23,824
05/21/2013 26.99 27.1 26.95 27.07 5,256
05/20/2013 26.84 27.04 26.84 26.9515 3,788
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
02/15/2013 26.76 26.82 26.72 26.75 8,127
02/14/2013 26.72 26.74 26.66 26.74 5,560
02/13/2013 26.74 26.79 26.51 26.601 6,564
02/12/2013 26.61 26.76 26.61 26.74 4,700
02/11/2013 26.61 26.65 26.58 26.65 3,810
02/08/2013 26.61 26.62 26.45 26.59 5,395
02/07/2013 26.78 26.78 26.371 26.64 27,786
02/06/2013 26.7476 26.7476 26.62 26.74 6,699
02/05/2013 26.78 26.79 26.62 26.75 3,270
02/04/2013 26.72 26.73 26.55 26.66 9,800
02/01/2013 26.65 27.02 26.65 26.74 5,785
01/31/2013 26.62 26.93 26.6 26.77 6,915
01/30/2013 26.81 26.9 26.655 26.82 3,402
01/29/2013 26.99 27.12 26.98 27.08 15,880
01/28/2013 27.07 27.23 26.98 26.99 12,459
01/25/2013 27.23 27.23 26.98 26.99 9,497
01/24/2013 27.07 27.24 27.07 27.22 4,134
01/23/2013 27.14 27.25 27.09 27.19 5,818
01/22/2013 27.17 27.25 27.05 27.25 4,572
01/18/2013 27.15 27.24 27 27.24 7,386
01/17/2013 27.11 27.11 26.93 27 12,434
01/16/2013 27.01 27.19 26.92 27.09 8,207
01/15/2013 27.15 27.186 26.95 27.05 6,797
01/14/2013 26.84 27.21 26.75 27.09 5,987
01/11/2013 26.84 26.84 26.77 26.78 1,342
01/10/2013 26.88 26.9001 26.73 26.8 7,047
01/09/2013 27.08 27.08 26.8 26.9 7,366
01/08/2013 26.92 27.14 26.87 27.14 11,849
01/07/2013 26.91 26.98 26.87 26.87 3,898
01/04/2013 26.69 26.9225 26.69 26.9 5,164
01/03/2013 26.75 26.78 26.61 26.67 4,875
01/02/2013 26.67 26.7 26.59 26.7 6,350
12/31/2012 26.52 26.7 26.49 26.58 8,710
12/28/2012 26.45 26.5623 26.45 26.5623 2,787
12/27/2012 26.42 26.55 26.361 26.51 4,465
12/26/2012 26.38 26.38 26.33 26.38 1,122
12/24/2012 26.28 26.28 26.28 26.28 100
12/21/2012 26.27 26.41 26.27 26.38 2,800
12/20/2012 26.33 26.4 26.33 26.39 2,100
12/19/2012 26.44 26.46 26.282 26.306 4,668
12/18/2012 26.53 26.53 26.29 26.3 6,495
12/17/2012 26.49 26.57 26.35 26.39 9,915
12/14/2012 26.446 26.67 26.2 26.55 7,527
12/13/2012 26.44 26.48 26.39 26.48 4,689
12/12/2012 26.4 26.45 26.2925 26.4 7,097
12/11/2012 26.34 26.43 26.06 26.43 1,750
12/10/2012 26.4 26.45 26.34 26.34 2,559
12/07/2012 26.46 26.6 26.3 26.45 5,843
12/06/2012 26.54 26.6 26.34 26.366 10,067
12/05/2012 26.42 26.6 26.38 26.38 9,659
12/04/2012 26.563 26.573 26.49 26.54 4,647
12/03/2012 26.5847 26.5847 26.56 26.56 955
11/30/2012 26.55 26.6 26.5201 26.6 5,123
11/29/2012 26.52 26.59 26.52 26.52 5,404
11/28/2012 26.48 26.52 26.46 26.5 2,790
11/27/2012 26.48 26.6 26.44 26.49 6,287
11/26/2012 26.49 26.57 26.28 26.47 9,162
11/23/2012 26.45 26.5699 26.45 26.5699 2,459
11/21/2012 26.42 26.45 26.25 26.38 7,462
11/20/2012 26.46 26.46 26.32 26.36 8,954
11/19/2012 26.21 26.4595 26.21 26.34 7,019
11/16/2012 25.5 26.459 25.4762 26.12 11,762
11/15/2012 25.72 25.72 25.29 25.46 25,237
11/14/2012 25.86 25.98 25.5 25.53 21,657
11/13/2012 26.05 26.08 25.9 25.9 13,826
11/12/2012 26.09 26.23 26.045 26.05 5,921
11/09/2012 26.17 26.17 26.01 26.15 2,250
11/08/2012 26.28 26.36 26.11 26.11 6,134
11/07/2012 26.34 26.52 26.24 26.43 32,236
11/06/2012 26.52 26.56 26.35 26.35 11,319
11/05/2012 26.78 26.78 26.43 26.52 10,496
11/02/2012 26.96 27 26.72 26.8 8,234
11/01/2012 26.7301 27.27 26.7301 26.83 17,863
10/31/2012 26.34 27.07 26.34 26.7 10,720
10/26/2012 26.78 26.9401 26.73 26.94 9,384
10/25/2012 26.71 26.82 26.55 26.8 6,375
10/24/2012 26.84 26.85 26.7165 26.74 8,210
10/23/2012 26.87 26.87 26.61 26.69 8,827
10/22/2012 26.88 26.91 26.66 26.74 6,187
10/19/2012 26.66 27 26.66 27 8,221
10/18/2012 26.74 26.75 26.68 26.75 5,646
10/17/2012 26.6 26.74 26.6 26.7 5,235
10/16/2012 26.71 26.75 26.64 26.65 7,982
10/15/2012 26.59 26.67 26.56 26.65 3,300
10/12/2012 26.6 26.613 26.5 26.51 10,574
10/11/2012 26.68 26.68 26.5 26.57 10,853
10/10/2012 26.65 26.65 26.4901 26.6304 5,467
10/09/2012 26.56 26.67 26.54 26.67 8,843
10/08/2012 26.7 26.7 26.36 26.59 11,318
10/05/2012 26.51 26.62 26.5 26.59 6,959
10/04/2012 26.51 26.51 26.35 26.47 11,135
10/03/2012 26.64 26.64 26.47 26.53 6,134
10/02/2012 26.54 26.65 26.51 26.51 9,199
10/01/2012 26.58 26.6 26.48 26.51 7,201
09/28/2012 26.46 26.55 26.46 26.55 7,406
09/27/2012 26.37 26.56 26.37 26.56 8,828
09/26/2012 26.25 26.4 26.2 26.35 6,715
09/25/2012 26.2 26.298 26.1248 26.25 23,750
09/24/2012 26.57 26.57 26.19 26.23 41,509
09/21/2012 26.2 26.6 26.2 26.6 22,275
09/20/2012 26.59 26.59 26.01 26.26 46,304
09/19/2012 26.43 26.62 26.4 26.48 10,567
09/18/2012 26.58 26.75 26.37 26.38 13,345
09/17/2012 26.361 26.63 26.35 26.53 15,477
09/14/2012 26.43 26.469 26.31 26.4 7,344
09/13/2012 26.519 26.52 26.22 26.42 10,558
09/12/2012 26.53 26.54 26.31 26.5 5,045
09/11/2012 26.56 26.62 26.32 26.4 17,946
09/10/2012 26.67 26.7 26.5959 26.64 5,423
09/07/2012 26.66 26.68 26.55 26.64 5,948
09/06/2012 26.53 26.65 26.53 26.6 6,145
09/05/2012 26.3902 26.5 26.3902 26.5 3,728
09/04/2012 26.75 26.75 26.36 26.37 10,982
08/31/2012 26.63 26.7 26.54 26.69 5,534
08/30/2012 26.36 26.53 26.36 26.5 6,959
08/29/2012 26.49 26.49 26.26 26.38 3,260
08/28/2012 26.35 26.42 26.3 26.4 9,364
08/27/2012 26.57 26.57 26.19 26.32 27,472
08/24/2012 26.42 26.42 26.39 26.4 5,875
08/23/2012 26.35 26.48 26.25 26.4 6,074
08/22/2012 26.21 26.394 26.21 26.35 3,492
08/21/2012 26.29 26.486 26.26 26.26 8,704
08/20/2012 26.42 26.5 26.21 26.21 8,072
08/17/2012 26.55 26.59 26.35 26.35 15,933
08/16/2012 26.5 26.59 26.43 26.59 4,899
08/15/2012 26.63 26.64 26.34 26.51 7,422
08/14/2012 26.64 26.64 26.51 26.52 12,282
08/13/2012 26.6 26.61 26.48 26.59 10,058
08/10/2012 26.51 26.6 26.41 26.45 8,565
08/09/2012 26.55 26.56 26.33 26.464 13,182
08/08/2012 26.5 26.52 26.2905 26.44 8,335
08/07/2012 26.26 26.44 26.25 26.435 10,166
08/06/2012 26.62 26.64 26.231 26.3 20,805
08/03/2012 26.15 26.6255 26.15 26.48 20,370
08/02/2012 26.41 26.41 26.19 26.27 13,260
08/01/2012 26.55 26.55 26.4 26.4 7,211
07/31/2012 26.65 26.65 26.3 26.4 7,780
07/30/2012 26.7 26.75 26.44 26.56 11,981
07/27/2012 26.8 26.9099 26.6202 26.85 12,994
07/26/2012 26.59 26.79 26.5301 26.79 9,781
07/25/2012 26.68 26.97 26.3707 26.5 10,522
07/24/2012 26.7 26.7 26.5101 26.7 8,275
07/23/2012 26.57 26.82 26.47 26.82 18,877
07/20/2012 26.4 26.72 26.4 26.72 17,575
07/19/2012 26.55 26.55 26.21 26.52 16,130
07/18/2012 26.49 26.5999 26.39 26.55 9,726
07/17/2012 26.69 26.69 26.35 26.41 29,892
07/16/2012 26.39 26.65 26.25 26.5 12,230
07/13/2012 26.11 26.44 26.03 26.36 19,360
07/12/2012 25.97 26.29 25.97 26.04 25,658
07/11/2012 26.585 26.6102 25.95 25.98 62,237
07/10/2012 26.87 26.94 26.58 26.58 7,608
07/09/2012 26.45 27 26.4424 26.8 68,023
07/06/2012 26.23 26.44 26.23 26.44 5,033
07/05/2012 26.18 26.2 26.06 26.2 4,910
07/03/2012 26.19 26.23 26.16 26.2 3,623
07/02/2012 26.13 26.18 26.07 26.16 3,992
06/29/2012 26.02 26.31 26.01 26.15 13,474
06/28/2012 25.92 26.04 25.87 26.04 10,598
06/27/2012 26.05 26.05 25.84 25.9199 20,680
06/26/2012 25.92 26.1 25.7 26.05 10,117
06/25/2012 25.77 26.0496 25.7662 26 14,012
06/22/2012 25.76 25.82 25.71 25.77 10,878
06/21/2012 25.93 26.11 25.52 25.74 32,477
06/20/2012 26.04 26.13 25.9 26.05 14,728
06/19/2012 26 26.07 25.89 26.02 8,831
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.