Ares Capital Corporation Historical Stock Prices

ARU 
$25.35
*  
0.05
 negative 
0.2%
Get ARU Alerts
*Delayed - data as of Apr. 17, 2014 12:49 ET 
Exchange: NYSE

Community Rating:
View:    ARU 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
12:49  25.40  25.399  25.35  25.35 4,505
04/16/2014 25.34 25.42 25.33 25.4 8,791
04/15/2014 25.3 25.47 25.22 25.32 77,383
04/14/2014 25.32 25.37 25.3 25.3 5,116
04/11/2014 25.28 25.34 25.28 25.33 5,077
04/10/2014 25.33 25.3599 25.3 25.312 19,894
04/09/2014 25.33 25.45 25.31 25.31 53,669
04/08/2014 25.28 25.4 25.25 25.31 35,604
04/07/2014 25.3 25.45 25.25 25.39 91,022
04/04/2014 25.41 25.4362 25.31 25.33 6,708
04/03/2014 25.341 25.45 25.34 25.45 14,854
04/02/2014 25.5 25.5 25.321 25.44 11,702
04/01/2014 25.4 25.5 25.39 25.5 21,550
03/31/2014 25.35 25.36 25.2461 25.35 10,812
03/28/2014 25.282 25.35 25.282 25.35 2,180
03/27/2014 25.349 25.389 25.2701 25.3131 4,580
03/26/2014 25.17 25.39 25.17 25.389 5,989
03/25/2014 25.24 25.3 25.207 25.3 8,217
03/24/2014 25.1 25.24 25.06 25.24 8,807
03/21/2014 25.02 25.1299 25.01 25.1008 14,115
03/20/2014 25.25 25.32 25.03 25.08 26,547
03/19/2014 25.5 25.5 25.31 25.31 17,478
03/18/2014 25.43 25.5 25.35 25.46 12,955
03/17/2014 25.26 25.46 25.18 25.18 11,217
03/14/2014 25.19 25.4 25.13 25.32 18,381
03/13/2014 25.159 25.45 25.159 25.29 12,448
03/12/2014 25 25.1455 24.8601 25.14 14,528
03/11/2014 25.23 25.3 25.216 25.27 10,291
03/10/2014 25.32 25.32 25.23 25.27 4,336
03/07/2014 25.47 25.47 25.25 25.3495 10,160
03/06/2014 25.37 25.3989 25.35 25.35 2,114
03/05/2014 25.44 25.44 25.38 25.41 1,732
03/04/2014 25.48 25.48 25.36 25.45 4,124
03/03/2014 25.31 25.362 25.3 25.35 3,667
02/28/2014 25.43 25.49 25.31 25.32 9,970
02/27/2014 25.35 25.48 25.35 25.48 5,928
02/26/2014 25.498 25.498 25.35 25.35 6,688
02/25/2014 25.361 25.45 25.36 25.448 1,822
02/24/2014 25.33 25.53 25.33 25.46 12,929
02/21/2014 25.31 25.486 25.3 25.47 16,019
02/20/2014 25.42 25.42 25.3 25.31 9,194
02/19/2014 25.3 25.39 25.25 25.39 10,886
02/18/2014 25.22 25.3 25.2 25.28 7,690
02/14/2014 25.18 25.3 25.18 25.26 5,616
02/13/2014 25.26 25.26 25.16 25.2 11,030
02/12/2014 25.2 25.289 25.17 25.21 12,477
02/11/2014 25.25 25.25 25.18 25.24 7,311
02/10/2014 25.16 25.24 25.15 25.18 7,916
02/07/2014 25.14 25.22 25.14 25.18 13,519
02/06/2014 25.16 25.18 25.05 25.15 67,495
02/05/2014 25.16 25.25 25.06 25.12 16,780
02/04/2014 25.18 25.26 25.18 25.26 7,027
02/03/2014 25.198 25.22 25.15 25.15 5,438
01/31/2014 25.24 25.26 25.11 25.23 18,002
01/30/2014 25.1 25.14 25.1 25.128 1,772
01/29/2014 25.24 25.25 25 25.05 29,843
01/28/2014 25.18 25.29 25.17 25.28 25,195
01/27/2014 25.27 25.28 25.17 25.25 9,664
01/24/2014 25.2 25.27 25.17 25.2 7,318
01/23/2014 25.04 25.29 25.04 25.28 15,584
01/22/2014 25.089 25.22 25.05 25.198 9,612
01/21/2014 25.03 25.11 25.03 25.05 13,135
01/17/2014 25.02 25.15 25.02 25.03 17,329
01/16/2014 25.03 25.1 25.03 25.05 11,804
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 your brokers before you trade


Want to trade FX?