Ares Capital Corporation Historical Stock Prices

ARU 
$25.32
*  
0.05
0.2%
Get ARU Alerts
*Delayed - data as of Jun. 30, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-MAR-2015 TO 29-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  25.32  25.3399  25.19  25.32 21,054
06/29/2015 25.15 25.37 25.1 25.37 15,282
06/26/2015 25.06 25.17 25.0501 25.16 5,240
06/25/2015 25.12 25.2 25.107 25.14 8,904
06/24/2015 25.3399 25.3399 25.12 25.1456 3,786
06/23/2015 25.23 25.31 25.1517 25.28 7,174
06/22/2015 25.1101 25.32 25.1101 25.23 9,908
06/19/2015 25.28 25.28 25.2 25.2 782
06/18/2015 25.133 25.29 25.1 25.276 6,844
06/17/2015 25.2189 25.2189 25.07 25.07 8,446
06/16/2015 25.14 25.24 25.09 25.13 6,521
06/15/2015 25.2 25.2 25.05 25.15 18,513
06/12/2015 25.32 25.34 25.21 25.21 2,745
06/11/2015 25.36 25.36 25.21 25.27 4,036
06/10/2015 25.45 25.551 25.45 25.55 3,743
06/09/2015 25.55 25.6199 25.5101 25.52 6,438
06/08/2015 25.6406 25.65 25.55 25.57 2,583
06/05/2015 25.6051 25.6051 25.6051 25.6051 1,313
06/04/2015 25.48 25.6299 25.48 25.57 4,146
06/03/2015 25.44 25.69 25.44 25.5 17,903
06/02/2015 25.5499 25.5999 25.5 25.53 6,222
06/01/2015 25.5892 25.6299 25.51 25.56 12,889
05/29/2015 25.62 25.65 25.48 25.58 20,493
05/28/2015 25.6 25.6327 25.52 25.55 9,049
05/27/2015 25.46 25.5908 25.46 25.5601 8,815
05/26/2015 25.58 25.58 25.42 25.52 10,660
05/22/2015 25.36 25.54 25.35 25.5 15,426
05/21/2015 25.6001 25.6499 25.4 25.42 29,511
05/20/2015 25.4796 25.65 25.4796 25.61 13,798
05/19/2015 25.521 25.521 25.45 25.5 5,774
05/18/2015 25.5 25.6039 25.45 25.54 9,060
05/15/2015 25.4642 25.54 25.4642 25.54 1,798
05/14/2015 25.41 25.52 25.4 25.43 14,893
05/13/2015 25.4 25.54 25.32 25.53 10,498
05/12/2015 25.361 25.51 25.361 25.4301 8,192
05/11/2015 25.38 25.4 25.3 25.4 36,043
05/08/2015 25.41 25.42 25.39 25.39 27,702
05/07/2015 25.485 25.5 25.404 25.404 10,809
05/06/2015 25.44 25.49 25.36 25.4 38,005
05/05/2015 25.4 25.4 25.38 25.4 28,140
05/04/2015 25.3501 25.46 25.3501 25.46 45,824
05/01/2015 25.5299 25.5299 25.38 25.4 6,513
04/30/2015 25.3201 25.49 25.1829 25.42 220,574
04/29/2015 25.4 25.4427 25.33 25.36 8,227
04/28/2015 25.41 25.42 25.36 25.36 34,948
04/27/2015 25.45 25.45 25.37 25.37 21,873
04/24/2015 25.34 25.41 25.34 25.395 19,036
04/23/2015 25.38 25.43 25.35 25.38 116,105
04/22/2015 25.31 25.3999 25.31 25.35 3,017
04/21/2015 25.32 25.33 25.261 25.3 79,997
04/20/2015 25.36 25.42 25.32 25.32 63,786
04/17/2015 25.382 25.41 25.3 25.35 38,316
04/16/2015 25.41 25.45 25.36 25.36 91,098
04/15/2015 25.45 25.5 25.25 25.46 220,843
04/14/2015 25.48 25.55 25.41 25.45 25,718
04/13/2015 25.395 25.62 25.38 25.62 8,591
04/10/2015 25.35 25.47 25.25 25.35 19,794
04/09/2015 25.37 25.4488 25.26 25.26 29,586
04/08/2015 25.41 25.489 25.31 25.41 9,090
04/07/2015 25.43 25.49 25.35 25.4 3,912
04/06/2015 25.4318 25.52 25.4301 25.46 5,098
04/02/2015 25.47 25.5 25.41 25.431 11,756
04/01/2015 25.46 25.47 25.42 25.45 5,669
03/31/2015 25.39 25.4599 25.3303 25.42 26,491
03/30/2015 25.438 25.48 25.41 25.47 3,715
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?