Ares Capital Corporation Historical Stock Prices

ARU 
$25.92
*  
0.05
0.19%
Get ARU Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading ARU 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 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  25.92  25.88  25.92 4,624
07/23/2014 25.88 25.92 25.88 25.92 4,624
07/22/2014 25.9999 25.9999 25.89 25.97 7,821
07/21/2014 25.9534 25.98 25.8301 25.9101 4,482
07/18/2014 25.74 25.99 25.66 25.99 37,557
07/17/2014 25.65 25.836 25.6301 25.77 20,328
07/16/2014 25.74 26.02 25.6523 25.7932 19,993
07/15/2014 25.69 25.75 25.69 25.74 5,560
07/14/2014 25.97 25.97 25.65 25.73 9,224
07/11/2014 25.79 25.96 25.7 25.87 8,972
07/10/2014 25.82 25.82 25.68 25.76 9,350
07/09/2014 26.02 26.03 25.82 25.86 9,715
07/08/2014 26.06 26.07 25.95 25.95 5,207
07/07/2014 26.07 26.07 26 26 4,104
07/03/2014 26.01 26.16 26 26.07 4,324
07/02/2014 26 26.09 26 26.05 10,452
07/01/2014 26.27 26.2999 25.9701 26.03 12,405
06/30/2014 25.8101 26 25.8101 26 7,646
06/27/2014 25.75 25.82 25.74 25.82 2,423
06/26/2014 25.68 25.8399 25.68 25.7901 3,705
06/25/2014 25.62 25.83 25.61 25.78 9,633
06/24/2014 25.67 25.7 25.59 25.7 30,416
06/23/2014 25.69 25.69 25.67 25.68 1,768
06/20/2014 25.5801 25.67 25.58 25.6585 4,026
06/19/2014 25.521 25.59 25.52 25.59 23,958
06/18/2014 25.47 25.62 25.47 25.56 21,101
06/17/2014 25.69 25.69 25.34 25.54 22,148
06/16/2014 25.5 25.6099 25.48 25.5055 23,142
06/13/2014 25.51 25.6 25.51 25.566 4,353
06/12/2014 25.53 25.6099 25.53 25.57 10,704
06/11/2014 25.67 25.7 25.48 25.65 39,632
06/10/2014 25.71 25.92 25.67 25.89 35,350
06/09/2014 25.7526 25.83 25.7526 25.83 13,317
06/06/2014 25.71 25.83 25.71 25.8265 4,989
06/05/2014 25.58 25.694 25.58 25.682 4,908
06/04/2014 25.57 25.68 25.57 25.68 16,433
06/03/2014 25.58 25.76 25.55 25.59 35,390
06/02/2014 25.62 25.6899 25.6 25.65 10,759
05/30/2014 25.55 25.65 25.55 25.6299 6,875
05/29/2014 25.78 25.78 25.55 25.6 17,031
05/28/2014 25.65 25.7 25.56 25.64 7,387
05/27/2014 25.52 25.685 25.507 25.61 6,741
05/23/2014 25.51 25.5511 25.4 25.52 8,646
05/22/2014 25.5 25.58 25.5 25.52 8,129
05/21/2014 25.554 25.554 25.5 25.5199 5,241
05/20/2014 25.51 25.65 25.5 25.57 38,465
05/19/2014 25.56 25.63 25.5 25.56 52,957
05/16/2014 25.689 25.718 25.59 25.61 53,014
05/15/2014 25.66 25.749 25.64 25.684 6,531
05/14/2014 25.92 25.92 25.67 25.72 12,005
05/13/2014 25.81 25.96 25.81 25.9325 10,229
05/12/2014 25.7399 25.93 25.7399 25.848 2,046
05/09/2014 25.96 25.96 25.7599 25.76 14,425
05/08/2014 25.8 26 25.73 25.96 11,968
05/07/2014 25.65 25.83 25.6 25.83 17,985
05/06/2014 25.63 25.69 25.63 25.667 12,044
05/05/2014 25.641 25.7 25.63 25.695 3,929
05/02/2014 25.7 25.8 25.68 25.7 4,879
05/01/2014 25.5932 25.79 25.5932 25.73 23,945
04/30/2014 25.49 25.77 25.46 25.641 12,589
04/29/2014 25.51 25.57 25.49 25.49 14,597
04/28/2014 25.54 25.56 25.45 25.49 9,839
04/25/2014 25.49 25.54 25.45 25.5 20,395
04/24/2014 25.42 25.49 25.4 25.4626 9,633
04/23/2014 25.46 25.5999 25.46 25.5 8,476
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?