Ares Capital Corporation Historical Stock Prices

ARN 
$25.38
*  
0.04
0.16%
Get ARN Alerts
*Delayed - data as of Dec. 29, 2014 10:16 ET  -  Find a broker to begin trading ARN now
Exchange: NYSE

Community Rating:
View:    ARN Real Time
 
 
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
10:16 N/A  25.50  25.38  25.38 2,437
12/26/2014 25.32 25.4287 25.32 25.34 1,741
12/24/2014 25.42 25.42 25.419 25.42 1,339
12/23/2014 25.35 25.4 25.311 25.314 4,295
12/22/2014 25.3301 25.462 25.3301 25.462 822
12/19/2014 25.44 25.48 25.4331 25.44 5,960
12/18/2014 25.38 25.47 25.36 25.43 6,981
12/17/2014 25.28 25.431 25.24 25.431 3,335
12/16/2014 25.242 25.28 25.17 25.25 4,480
12/15/2014 25.291 25.3399 25.22 25.24 3,329
12/12/2014 25.3 25.3 25.287 25.29 3,532
12/11/2014 25.18 25.312 25.18 25.3 7,768
12/10/2014 25.35 25.35 25.13 25.2 6,702
12/09/2014 25.37 25.39 25.34 25.35 7,006
12/08/2014 25.41 25.43 25.41 25.41 1,224
12/05/2014 25.3408 25.3908 25.33 25.33 4,770
12/04/2014 25.37 25.44 25.35 25.35 5,920
12/03/2014 25.44 25.44 25.43 25.43 3,138
12/02/2014 25.36 25.44 25.3401 25.44 5,855
12/01/2014 25.33 25.37 25.32 25.33 5,147
11/28/2014 25.35 25.4 25.35 25.39 4,131
11/26/2014 25.39 25.426 25.39 25.39 2,339
11/25/2014 25.48 25.48 25.3851 25.3851 2,664
11/24/2014 25.417 25.46 25.41 25.445 4,398
11/21/2014 25.38 25.45 25.37 25.42 8,717
11/20/2014 25.5 25.5 25.32 25.38 17,681
11/19/2014 25.415 25.42 25.381 25.42 959
11/18/2014 25.38 25.4699 25.37 25.4 10,190
11/17/2014 25.45 25.45 25.34 25.44 21,182
11/14/2014 25.3776 25.439 25.3776 25.4 2,152
11/13/2014 25.3501 25.429 25.3501 25.36 9,014
11/12/2014 25.4289 25.429 25.35 25.3517 3,884
11/11/2014 25.44 25.44 25.39 25.41 4,539
11/10/2014 25.45 25.45 25.3801 25.44 9,295
11/07/2014 25.379 25.45 25.379 25.449 8,982
11/06/2014 25.359 25.38 25.29 25.3799 4,762
11/05/2014 25.263 25.35 25.25 25.3 12,992
11/04/2014 25.33 25.41 25.33 25.37 2,746
11/03/2014 25.41 25.45 25.3501 25.4 14,979
10/31/2014 25 25.474 25 25.43 11,232
10/30/2014 25.43 25.45 25.38 25.38 4,512
10/29/2014 25.56 25.56 25.365 25.45 15,808
10/28/2014 25.829 25.829 25.71 25.79 5,455
10/27/2014 25.771 25.779 25.75 25.769 2,452
10/24/2014 25.7 25.75 25.68 25.73 15,656
10/23/2014 25.85 25.85 25.6701 25.7 5,541
10/22/2014 25.67 25.778 25.6401 25.699 10,461
10/21/2014 25.69 25.8 25.6 25.6 16,856
10/20/2014 25.6 25.6574 25.56 25.6574 4,950
10/17/2014 25.5995 25.5995 25.542 25.57 1,620
10/16/2014 25.57 25.62 25.54 25.58 6,274
10/15/2014 25.73 25.73 25.55 25.55 10,803
10/14/2014 25.67 25.67 25.58 25.6 20,538
10/13/2014 25.71 25.71 25.55 25.58 3,116
10/10/2014 25.69 25.69 25.58 25.62 2,953
10/09/2014 25.58 25.5815 25.55 25.5815 695
10/08/2014 25.6399 25.6399 25.55 25.56 3,028
10/07/2014 25.52 25.66 25.52 25.63 11,498
10/06/2014 25.52 25.61 25.51 25.55 10,373
10/03/2014 25.53 25.58 25.44 25.55 5,912
10/02/2014 25.539 25.55 25.486 25.53 8,361
10/01/2014 25.49 25.56 25.49 25.52 9,693
09/30/2014 25.5 25.54 25.5 25.54 2,409
09/29/2014 25.49 25.6 25.45 25.517 20,715
09/26/2014 25.49 25.4958 25.41 25.42 2,424
09/25/2014 25.46 25.6399 25.46 25.48 5,698
09/24/2014 25.5 25.73 25.44 25.56 18,114
09/23/2014 25.542 25.58 25.542 25.58 3,840
09/22/2014 25.58 25.58 25.45 25.46 5,429
09/19/2014 25.52 25.58 25.46 25.49 5,274
09/18/2014 25.43 25.55 25.43 25.51 1,773
09/17/2014 25.45 25.6039 25.45 25.518 2,717
09/16/2014 25.38 25.52 25.38 25.5199 2,754
09/15/2014 25.4761 25.5178 25.434 25.4828 2,691
09/12/2014 25.408 25.48 25.4 25.47 3,770
09/11/2014 25.5 25.51 25.42 25.45 45,791
09/10/2014 25.517 25.55 25.5 25.55 8,104
09/09/2014 25.56 25.63 25.4001 25.6 9,096
09/08/2014 25.5 25.65 25.5 25.64 5,837
09/05/2014 25.51 25.61 25.03 25.6 13,523
09/04/2014 25.615 25.653 25.579 25.64 7,309
09/03/2014 25.62 25.64 25.5947 25.64 3,692
09/02/2014 25.57 25.62 25.48 25.62 11,316
08/29/2014 25.56 25.6499 25.55 25.6399 4,707
08/28/2014 25.58 25.65 25.53 25.63 3,911
08/27/2014 25.57 25.69 25.57 25.61 4,638
08/26/2014 25.75 25.75 25.6 25.61 11,912
08/25/2014 25.74 25.7999 25.64 25.6474 7,040
08/22/2014 25.72 25.766 25.65 25.738 5,691
08/21/2014 25.67 25.6799 25.6 25.61 4,989
08/20/2014 25.58 25.85 25.58 25.64 6,352
08/19/2014 25.7532 25.7701 25.63 25.63 10,585
08/18/2014 25.83 25.83 25.5 25.74 6,764
08/15/2014 25.88 25.88 25.67 25.69 5,968
08/14/2014 25.6013 25.722 25.6013 25.722 2,644
08/13/2014 25.7 25.7 25.6 25.63 5,023
08/12/2014 25.73 25.73 25.61 25.62 5,858
08/11/2014 25.6 25.64 25.57 25.614 3,057
08/08/2014 25.75 25.75 25.6 25.61 3,414
08/07/2014 25.52 25.6 25.52 25.6 4,608
08/06/2014 25.44 25.51 25.43 25.5 6,126
08/05/2014 25.5 25.5 25.41 25.44 7,897
08/04/2014 25.47 25.51 25.396 25.48 3,629
08/01/2014 25.53 25.54 25.32 25.3601 10,902
07/31/2014 25.6 25.6 25.42 25.45 24,710
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
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
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?