Ares Capital Corporation Historical Stock Prices

ARN 
$26.2046
*  
0.0346
0.13%
Get ARN Alerts
*Delayed - data as of Jul. 25, 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: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  26.21  26.15  26.2046 2,063
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
04/28/2014 26.34 26.42 26.34 26.42 6,713
04/25/2014 26.2775 26.38 26.2775 26.36 2,498
04/24/2014 26.254 26.29 26.2 26.29 6,664
04/23/2014 26.33 26.33 26.21 26.26 1,577
04/22/2014 26.216 26.34 26.13 26.34 5,997
04/21/2014 26.19 26.27 26.19 26.2 4,712
04/17/2014 26.15 26.1719 26.126 26.126 1,484
04/16/2014 26.124 26.209 26.11 26.15 4,950
04/15/2014 26.13 26.15 26.08 26.11 4,189
04/14/2014 26.14 26.14 26.06 26.06 4,958
04/11/2014 26.03 26.11 26.03 26.0813 2,441
04/10/2014 26.15 26.17 26.0599 26.06 5,436
04/09/2014 26.09 26.14 26.024 26.05 4,116
04/08/2014 26.08 26.14 26.03 26.04 10,430
04/07/2014 25.95 26.15 25.95 26.03 6,132
04/04/2014 26.16 26.18 25.94 25.98 20,467
04/03/2014 26.3 26.34 26.19 26.19 5,956
04/02/2014 26.51 26.51 26.32 26.35 2,701
04/01/2014 26.42 26.4699 26.36 26.45 4,322
03/31/2014 26.41 26.47 26.301 26.47 6,891
03/28/2014 26.6 26.6 26.47 26.47 8,127
03/27/2014 26.75 26.75 26.51 26.51 5,698
03/26/2014 26.51 26.69 26.51 26.6799 7,139
03/25/2014 26.3701 26.68 26.3401 26.5 7,096
03/24/2014 26.31 26.34 26.3 26.34 2,799
03/21/2014 26.2 26.33 26.189 26.23 13,357
03/20/2014 26.11 26.3 26.1 26.19 12,624
03/19/2014 26.02 26.22 25.99 26.11 15,103
03/18/2014 25.95 26.035 25.88 25.99 7,427
03/17/2014 25.86 25.96 25.81 25.87 10,885
03/14/2014 25.79 25.88 25.66 25.84 21,375
03/13/2014 25.83 25.91 25.81 25.85 11,379
03/12/2014 25.87 25.96 25.84 25.8708 13,062
03/11/2014 25.81 25.95 25.76 25.87 6,253
03/10/2014 25.83 25.88 25.76 25.868 4,169
03/07/2014 25.801 25.93 25.75 25.85 21,008
03/06/2014 25.88 25.94 25.81 25.81 6,436
03/05/2014 25.82 25.99 25.81 25.87 19,826
03/04/2014 25.93 26.02 25.8799 25.88 4,948
03/03/2014 25.78 25.9168 25.78 25.81 8,513
02/28/2014 25.95 26.01 25.85 25.93 8,451
02/27/2014 25.82 25.97 25.82 25.89 8,764
02/26/2014 25.72 25.86 25.72 25.83 9,595
02/25/2014 25.74 25.823 25.74 25.76 6,636
02/24/2014 25.8 25.8 25.72 25.78 4,862
02/21/2014 25.66 25.82 25.66 25.75 8,695
02/20/2014 25.85 25.89 25.7 25.78 4,489
02/19/2014 26 26.09 25.8 25.8735 11,830
02/18/2014 26.17 26.17 25.93 26.01 5,524
02/14/2014 25.88 25.97 25.88 25.97 2,629
02/13/2014 25.91 25.92 25.75 25.87 4,559
02/12/2014 25.9 26.02 25.9 25.9 9,786
02/11/2014 25.9638 25.99 25.9638 25.97 2,938
02/10/2014 25.94 25.96 25.91 25.945 3,216
02/07/2014 25.965 26 25.85 25.8752 10,495
02/06/2014 26 26 25.86 25.9 2,044
02/05/2014 26.01 26.18 25.97 26.01 7,894
02/04/2014 26.0301 26.2266 26.0301 26.05 11,230
02/03/2014 26.01 26.17 25.9 26.16 28,771
01/31/2014 26.06 26.0999 25.961 25.961 8,588
01/30/2014 26.039 26.155 25.988 26.05 6,297
01/29/2014 25.8896 25.99 25.84 25.96 12,089
01/28/2014 26.25 26.38 26.22 26.38 20,057
01/27/2014 26.12 26.25 26.12 26.2 10,979
01/24/2014 26.05 26.14 26.01 26.14 14,962
01/23/2014 26.11 26.264 25.89 26.07 46,858
01/22/2014 26.2504 26.324 26.2504 26.32 3,246
01/21/2014 26.24 26.27 26.2 26.2497 5,482
01/17/2014 26.25 26.38 26.22 26.22 2,425
01/16/2014 26.15 26.35 26.15 26.28 2,756
01/15/2014 26.26 26.33 26.18 26.25 8,441
01/14/2014 26.29 26.321 26.13 26.23 24,379
01/13/2014 26.27 26.2816 26.23 26.23 13,029
01/10/2014 26.15 26.39 26.1 26.23 5,905
01/09/2014 26.41 26.415 26.27 26.27 2,506
01/08/2014 26.29 26.46 26.28 26.33 4,855
01/07/2014 26.281 26.39 26.27 26.28 9,992
01/06/2014 26.28 26.311 26.2201 26.31 4,323
01/03/2014 26.28 26.28 26.28 26.28 416
01/02/2014 26.27 26.375 26.22 26.23 13,715
12/31/2013 26.43 26.54 26.15 26.2 10,819
12/30/2013 26.17 26.44 26.17 26.37 12,305
12/27/2013 26.22 26.3 26.18 26.2 4,589
12/26/2013 26.25 26.25 26.2 26.22 11,814
12/24/2013 26.25 26.26 26.24 26.25 4,997
12/23/2013 26.25 26.4 26.24 26.24 4,397
12/20/2013 26.4 26.4 26.2299 26.26 3,822
12/19/2013 26.15 26.42 26.15 26.25 22,601
12/18/2013 26.19 26.421 26.19 26.25 4,813
12/17/2013 26.19 26.354 26.19 26.22 4,767
12/16/2013 26.46 26.46 26.16 26.2 2,462
12/13/2013 26.2 26.23 26.1 26.17 2,636
12/12/2013 26.25 26.32 26.22 26.256 5,177
12/11/2013 26.24 26.4407 26.22 26.41 3,555
12/10/2013 26.43 26.43 26.1 26.36 21,619
12/09/2013 26.48 26.48 26.26 26.26 6,947
12/06/2013 26.3797 26.4352 26.32 26.39 6,670
12/05/2013 26.26 26.45 26.26 26.35 1,588
12/04/2013 26.29 26.5599 26.29 26.36 4,360
12/03/2013 26.11 26.41 26.11 26.37 10,709
12/02/2013 26.2 26.265 26.12 26.12 4,905
11/29/2013 26.2 26.2 26.2 26.2 00
11/27/2013 26.14 26.28 26.14 26.2 1,985
11/26/2013 26.24 26.24 26.13 26.13 5,225
11/25/2013 26.31 26.31 26.11 26.28 12,818
11/22/2013 26.12 26.19 26.0811 26.0811 5,293
11/21/2013 26.12 26.13 26.05 26.05 2,075
11/20/2013 26.05 26.138 26.05 26.0601 15,661
11/19/2013 26.08 26.15 26.08 26.1399 2,360
11/18/2013 26.19 26.19 26.08 26.08 8,250
11/15/2013 26.26 26.26 26.1233 26.16 5,715
11/14/2013 25.9681 26.18 25.9681 26.18 1,592
11/13/2013 26.05 26.07 25.86 26.05 6,850
11/12/2013 25.94 26.05 25.94 26.04 4,239
11/11/2013 25.94 26.04 25.91 25.94 5,264
11/08/2013 25.88 26 25.88 25.97 4,565
11/07/2013 26.05 26.0899 25.9101 25.93 3,294
11/06/2013 26.01 26.01 25.8001 25.98 7,665
11/05/2013 26.1 26.1501 26 26.0081 4,552
11/04/2013 26.15 26.3299 26.01 26.2 16,707
11/01/2013 26.21 26.23 26.05 26.14 2,154
10/31/2013 25.9 26.3 25.9 26.25 7,318
10/30/2013 25.96 26.1 25.72 26 13,410
10/29/2013 25.98 26.17 25.95 26.13 4,910
10/28/2013 26.03 26.09 26 26 2,600
10/25/2013 26.146 26.146 26.04 26.07 4,250
10/24/2013 26.18 26.18 26.02 26.02 200
10/23/2013 25.94 26.16 25.919 26.16 7,275
10/22/2013 26 26.32 25.92 25.92 16,448
10/21/2013 25.9 26 25.86 25.97 8,937
10/18/2013 25.7109 26 25.7109 25.99 8,452
10/17/2013 25.76 25.9 25.76 25.86 2,826
10/16/2013 25.7 25.84 25.7 25.72 10,961
10/15/2013 25.82 25.87 25.67 25.71 6,903
10/14/2013 25.91 25.935 25.8259 25.85 2,425
10/11/2013 25.96 26 25.92 25.959 5,271
10/10/2013 25.74 25.85 25.74 25.83 6,931
10/09/2013 25.535 25.65 25.48 25.59 12,331
10/08/2013 25.62 25.68 25.6 25.61 3,331
10/07/2013 25.9 25.9 25.64 25.64 6,772
10/04/2013 25.75 25.8 25.75 25.76 2,200
10/03/2013 25.728 25.84 25.72 25.75 2,132
10/02/2013 25.83 25.949 25.81 25.81 9,629
10/01/2013 25.84 25.91 25.63 25.71 3,910
09/30/2013 25.73 25.8861 25.64 25.87 6,648
09/27/2013 25.89 25.94 25.63 25.72 6,214
09/26/2013 25.787 25.915 25.53 25.915 7,065
09/25/2013 25.9 25.9 25.691 25.74 16,710
09/24/2013 25.88 25.99 25.79 25.95 8,494
09/23/2013 25.835 25.96 25.74 25.86 5,103
09/20/2013 25.8 25.9999 25.75 25.81 5,823
09/19/2013 25.98 26.01 25.85 25.96 2,373
09/18/2013 25.7 25.98 25.7 25.9001 4,209
09/17/2013 25.6 25.69 25.5301 25.67 6,485
09/16/2013 26 26 25.65 25.7 7,878
09/13/2013 25.61 25.75 25.58 25.69 8,471
09/12/2013 25.5421 25.7726 25.49 25.65 24,141
09/11/2013 25.7301 25.7784 25.52 25.62 17,456
09/10/2013 25.65 25.85 25.65 25.76 9,783
09/09/2013 25.6999 25.7278 25.67 25.7 13,178
09/06/2013 25.7 25.7564 25.69 25.69 6,604
09/05/2013 25.83 25.89 25.6905 25.7 5,998
09/04/2013 25.91 25.91 25.8 25.84 1,400
09/03/2013 26.06 26.06 25.7621 25.97 1,758
08/30/2013 25.92 25.99 25.85 25.93 3,687
08/29/2013 25.93 25.99 25.9 25.92 2,806
08/28/2013 25.86 26.15 25.7301 25.83 8,076
08/27/2013 25.78 26.06 25.65 25.76 9,247
08/26/2013 26.12 26.19 25.8 25.86 8,315
08/23/2013 25.74 26.1704 25.73 26.15 13,435
08/22/2013 25.64 25.815 25.6 25.73 3,148
08/21/2013 25.52 25.6999 25.49 25.57 12,877
08/20/2013 25.38 25.52 25.031 25.52 31,626
08/19/2013 25.6 25.6 25.1506 25.4 24,670
08/16/2013 25.65 25.65 25.39 25.4899 25,913
08/15/2013 25.52 25.56 25.28 25.55 12,013
08/14/2013 25.49 25.63 25.42 25.57 10,752
08/13/2013 25.55 25.74 25.38 25.57 16,998
08/12/2013 25.62 25.62 25.44 25.44 3,660
08/09/2013 25.4 25.665 25.4 25.5 7,277
08/08/2013 25.586 25.64 25.4 25.41 9,451
08/07/2013 25.57 25.75 25.29 25.5 17,737
08/06/2013 25.32 25.54 25.32 25.54 5,720
08/05/2013 25.52 25.59 25.4 25.47 8,886
08/02/2013 25.56 25.56 25.42 25.43 9,027
08/01/2013 25.66 25.66 25.44 25.44 7,066
07/31/2013 25.62 25.73 25.48 25.73 16,704
07/30/2013 25.46 25.82 25.07 25.75 20,424
07/29/2013 26 26 25.85 25.86 5,114
07/26/2013 25.8 25.96 25.767 25.87 4,863
07/25/2013 25.89 25.89 25.5208 25.76 5,952
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?