Ares Capital Corporation Historical Stock Prices

ARU 
$25.9
*  
0.05
0.19%
Get ARU Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading ARU now
Exchange: NYSE

Community Rating:
View:    ARU After Hours
 
 
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: 3 Month, From 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00 N/A  25.96  25.79  25.90 6,545
02/26/2015 25.98 25.98 25.77 25.85 8,199
02/25/2015 25.8 25.95 25.8 25.94 7,925
02/24/2015 25.89 25.97 25.63 25.91 11,909
02/23/2015 25.78 25.79 25.71 25.79 8,725
02/20/2015 25.66 25.7599 25.6 25.72 10,908
02/19/2015 25.55 25.6 25.53 25.55 18,469
02/18/2015 25.5 25.57 25.45 25.57 13,016
02/17/2015 25.479 25.619 25.479 25.53 14,136
02/13/2015 25.5 25.55 25.4 25.43 13,280
02/12/2015 25.34 25.53 25.34 25.42 13,606
02/11/2015 25.312 25.4 25.31 25.4 7,389
02/10/2015 25.3 25.33 25.261 25.29 6,141
02/09/2015 25.389 25.389 25.32 25.3237 4,320
02/06/2015 25.33 25.38 25.26 25.33 26,945
02/05/2015 25.361 25.41 25.35 25.35 6,377
02/04/2015 25.37 25.42 25.36 25.39 8,566
02/03/2015 25.49 25.52 25.42 25.46 9,877
02/02/2015 25.43 25.5168 25.4 25.47 5,817
01/30/2015 25.41 25.41 25.33 25.38 19,297
01/29/2015 25.28 25.39 25.28 25.34 18,215
01/28/2015 25.35 25.35 25.28 25.32 13,240
01/27/2015 25.29 25.32 25.29 25.31 12,506
01/26/2015 25.43 25.4399 25.25 25.25 52,419
01/23/2015 25.34 25.42 25.34 25.36 24,362
01/22/2015 25.371 25.4 25.32 25.34 18,909
01/21/2015 25.44 25.44 25.28 25.34 68,672
01/20/2015 25.59 25.59 25.33 25.39 34,003
01/16/2015 25.29 25.57 25.2 25.39 121,052
01/15/2015 25.38 25.48 25.25 25.3 15,545
01/14/2015 25.4 25.4 25.3 25.36 15,701
01/13/2015 25.51 25.67 25.32 25.409 8,986
01/12/2015 25.73 25.73 25.55 25.58 7,576
01/09/2015 25.726 25.86 25.72 25.75 4,096
01/08/2015 25.94 25.95 25.88 25.88 9,358
01/07/2015 25.75 26 25.75 26 7,441
01/06/2015 25.799 25.97 25.74 25.87 16,205
01/05/2015 25.57 25.75 25.57 25.6801 2,236
01/02/2015 25.72 25.7599 25.66 25.69 4,368
12/31/2014 25.42 25.67 25.27 25.55 8,563
12/30/2014 25.28 25.39 25.19 25.39 20,733
12/29/2014 25.39 25.4 25.26 25.29 8,107
12/26/2014 25.54 25.56 25.32 25.39 9,828
12/24/2014 25.6101 25.68 25.6101 25.63 2,132
12/23/2014 25.71 25.78 25.67 25.75 4,428
12/22/2014 25.639 25.79 25.62 25.79 3,860
12/19/2014 25.4401 25.77 25.44 25.6377 6,675
12/18/2014 25.46 25.59 25.45 25.59 5,011
12/17/2014 25.11 25.3 25.11 25.3 7,054
12/16/2014 25.2 25.2 25.11 25.11 15,709
12/15/2014 25.35 25.3999 25.21 25.25 7,493
12/12/2014 25.495 25.495 25.27 25.31 2,966
12/11/2014 25.47 25.5 25.3012 25.41 3,350
12/10/2014 25.59 25.71 25.58 25.64 5,167
12/09/2014 25.58 25.72 25.58 25.63 12,111
12/08/2014 25.6 25.79 25.59 25.59 5,863
12/05/2014 25.67 25.69 25.63 25.65 10,046
12/04/2014 25.7 25.7 25.57 25.62 12,987
12/03/2014 25.81 25.81 25.72 25.739 12,009
12/02/2014 25.756 25.78 25.756 25.78 2,418
12/01/2014 25.728 25.7699 25.728 25.762 2,503
11/28/2014 25.89 25.89 25.78 25.78 2,112
11/26/2014 25.7 25.8 25.66 25.8 7,255
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?