Ares Capital Corporation Historical Stock Prices

ARU 
$25.31
*  
0.1201
0.47%
Get ARU Alerts
*Delayed - data as of Jul. 31, 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: 1 Year, From 31-JUL-2014 TO 31-JUL-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  25.40  25.44  25.31  25.31 5,383
07/31/2015 25.4 25.44 25.31 25.31 5,383
07/30/2015 25.3025 25.4301 25.2901 25.4301 4,324
07/29/2015 25.42 25.42 25.27 25.27 4,018
07/28/2015 25.33 25.5 25.33 25.33 10,320
07/27/2015 25.46 25.46 25.38 25.38 1,262
07/24/2015 25.35 25.4889 25.35 25.37 4,380
07/23/2015 25.33 25.48 25.33 25.45 11,185
07/22/2015 25.499 25.55 25.31 25.39 11,832
07/21/2015 25.46 25.46 25.3 25.33 1,614
07/20/2015 25.4 25.56 25.32 25.38 16,753
07/17/2015 25.48 25.55 25.39 25.47 4,073
07/16/2015 25.28 25.6 25.2701 25.57 20,943
07/15/2015 25.27 25.35 25.26 25.35 4,694
07/14/2015 25.39 25.39 25.26 25.27 7,019
07/13/2015 25.379 25.4 25.3615 25.39 1,137
07/10/2015 25.25 25.379 25.24 25.37 5,145
07/09/2015 25.26 25.26 25.1999 25.24 13,109
07/08/2015 25.149 25.23 25.08 25.1641 11,004
07/07/2015 25.2 25.2 25.1301 25.158 7,516
07/06/2015 25.22 25.2299 25.14 25.1965 5,057
07/02/2015 25.17 25.27 25.17 25.19 14,608
07/01/2015 25.51 25.51 25.19 25.19 10,911
06/30/2015 25.23 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
03/27/2015 25.48 25.49 25.38 25.41 8,271
03/26/2015 25.35 25.52 25.35 25.42 7,968
03/25/2015 25.47 25.55 25.35 25.41 19,625
03/24/2015 25.51 25.73 25.48 25.57 10,063
03/23/2015 25.501 25.532 25.5 25.53 5,355
03/20/2015 25.7101 25.7101 25.5 25.5 7,706
03/19/2015 25.74 25.82 25.66 25.68 5,561
03/18/2015 25.69 25.83 25.69 25.76 9,153
03/17/2015 25.53 25.76 25.53 25.7 27,196
03/16/2015 25.415 25.83 25.41 25.56 20,548
03/13/2015 25.4 25.47 25.35 25.36 15,450
03/12/2015 25.419 25.5 25.296 25.4 26,397
03/11/2015 25.57 25.57 25.4 25.44 10,255
03/10/2015 25.77 25.83 25.77 25.79 2,921
03/09/2015 25.84 25.97 25.8101 25.84 14,026
03/06/2015 25.89 25.98 25.76 25.92 20,505
03/05/2015 25.82 25.88 25.78 25.78 10,015
03/04/2015 25.9 25.93 25.78 25.78 17,087
03/03/2015 25.86 25.93 25.86 25.9 1,733
03/02/2015 25.95 25.95 25.89 25.89 3,937
02/27/2015 25.88 25.96 25.79 25.9 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
11/25/2014 25.64 25.79 25.58 25.67 8,779
11/24/2014 25.85 25.87 25.64 25.68 9,779
11/21/2014 25.731 25.81 25.63 25.81 4,760
11/20/2014 25.8 25.8376 25.79 25.81 4,227
11/19/2014 25.7901 25.87 25.7901 25.84 3,412
11/18/2014 25.937 25.937 25.728 25.89 10,803
11/17/2014 25.91 25.9399 25.88 25.93 9,073
11/14/2014 25.8 25.93 25.8 25.92 7,385
11/13/2014 25.7 25.8 25.7 25.8 3,237
11/12/2014 25.79 25.8 25.7063 25.77 4,157
11/11/2014 25.743 25.775 25.7 25.76 12,023
11/10/2014 25.67 25.711 25.67 25.71 14,458
11/07/2014 25.53 25.67 25.53 25.67 11,014
11/06/2014 25.484 25.58 25.48 25.49 27,491
11/05/2014 25.435 25.52 25.435 25.52 2,312
11/04/2014 25.47 25.5899 25.45 25.5532 13,554
11/03/2014 25.581 25.63 25.42 25.53 22,218
10/31/2014 25.47 25.62 25.47 25.58 5,670
10/30/2014 25.44 25.603 25.44 25.5205 3,713
10/29/2014 25.6 25.6 25.44 25.54 5,645
10/28/2014 25.59 25.6865 25.47 25.55 12,366
10/27/2014 25.6699 25.67 25.6 25.65 11,921
10/24/2014 25.7 25.7 25.53 25.6248 11,909
10/23/2014 25.62 25.69 25.611 25.66 11,009
10/22/2014 25.4346 25.64 25.4346 25.59 8,838
10/21/2014 25.52 25.55 25.47 25.52 10,965
10/20/2014 25.425 25.5 25.42 25.47 3,803
10/17/2014 25.41 25.445 25.35 25.43 5,710
10/16/2014 25.3201 25.44 25.32 25.4119 7,373
10/15/2014 25.35 25.4073 25.35 25.35 10,178
10/14/2014 25.32 25.52 25.32 25.3536 9,163
10/13/2014 25.46 25.46 25.38 25.44 4,201
10/10/2014 25.458 25.49 25.38 25.46 7,562
10/09/2014 25.5 25.5 25.46 25.49 21,279
10/08/2014 25.429 25.52 25.4 25.52 5,278
10/07/2014 25.47 25.51 25.43 25.44 10,044
10/06/2014 25.479 25.51 25.35 25.4 6,299
10/03/2014 25.402 25.41 25.4 25.4 722
10/02/2014 25.54 25.54 25.313 25.44 11,039
10/01/2014 25.36 25.48 25.302 25.48 11,725
09/30/2014 25.2 25.3 25.17 25.29 20,011
09/29/2014 25.2162 25.3 25.19 25.25 8,618
09/26/2014 25.28 25.29 25.26 25.2787 1,650
09/25/2014 25.24 25.31 25.185 25.26 12,647
09/24/2014 25.22 25.3599 25.2 25.29 13,161
09/23/2014 25.37 25.379 25.2701 25.31 7,932
09/22/2014 25.5 25.5 25.351 25.43 6,670
09/19/2014 25.336 25.37 25.29 25.35 7,722
09/18/2014 25.32 25.416 25.3 25.364 6,730
09/17/2014 25.4039 25.4039 25.25 25.35 11,115
09/16/2014 25.3 25.4063 25.2501 25.399 12,968
09/15/2014 25.3201 25.41 25.22 25.2801 6,607
09/12/2014 25.29 25.3755 25.21 25.3 12,036
09/11/2014 25.32 25.35 25.21 25.32 5,041
09/10/2014 25.56 25.6001 25.48 25.55 6,209
09/09/2014 25.72 25.72 25.5 25.5 6,859
09/08/2014 25.7 25.7 25.61 25.65 2,241
09/05/2014 25.6 25.65 25.57 25.65 10,119
09/04/2014 25.66 25.66 25.56 25.6 18,632
09/03/2014 25.6 25.61 25.49 25.6 18,272
09/02/2014 25.66 25.67 25.4893 25.56 16,984
08/29/2014 25.68 25.68 25.53 25.62 23,864
08/28/2014 25.65 25.65 25.611 25.6488 3,586
08/27/2014 25.709 25.71 25.6 25.62 14,834
08/26/2014 25.51 25.7 25.51 25.68 31,160
08/25/2014 25.49 25.55 25.49 25.54 6,329
08/22/2014 25.63 25.63 25.5 25.51 7,798
08/21/2014 25.71 25.71 25.52 25.54 13,005
08/20/2014 25.58 25.7099 25.55 25.61 19,140
08/19/2014 25.86 25.86 25.66 25.66 12,413
08/18/2014 25.876 25.94 25.7 25.75 29,834
08/15/2014 25.85 25.85 25.8 25.8103 6,728
08/14/2014 25.85 25.88 25.78 25.87 7,083
08/13/2014 25.8 25.849 25.794 25.82 4,778
08/12/2014 25.82 25.83 25.739 25.75 2,850
08/11/2014 25.72 25.83 25.72 25.8 8,135
08/08/2014 25.83 25.83 25.76 25.82 3,995
08/07/2014 25.82 25.82 25.63 25.75 7,028
08/06/2014 25.8 25.84 25.61 25.6401 15,470
08/05/2014 25.7 25.743 25.6201 25.73 20,655
08/04/2014 25.53 25.7426 25.53 25.73 8,116
08/01/2014 25.6901 25.7396 25.4 25.53 14,877
07/31/2014 25.7 25.73 25.7 25.73 9,007
*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?