Ares Capital Corporation Historical Stock Prices

ARU 
$25.88
*  
0.0899
0.35%
Get ARU Alerts
*Delayed - data as of Jul. 28, 2014 13:37 ET  -  Find a broker to begin trading ARU now
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: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
13:37 N/A  25.9025  25.86  25.88 964
07/25/2014 25.87 25.9699 25.87 25.9699 2,887
07/24/2014 25.98 25.98 25.87 25.89 16,446
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
04/22/2014 25.49 25.5 25.37 25.42 28,133
04/21/2014 25.411 25.5 25.35 25.43 30,650
04/17/2014 25.399 25.5 25.35 25.5 15,665
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
01/15/2014 25.02 25.1 25.02 25.03 15,116
01/14/2014 25.012 25.1 24.95 25.0132 11,821
01/13/2014 25.02 25.09 25 25 10,775
01/10/2014 24.97 25.09 24.95 25.07 6,485
01/09/2014 24.99 25.043 24.98 24.99 4,899
01/08/2014 24.966 25.09 24.77 25.05 12,246
01/07/2014 24.92 25.07 24.85 24.95 11,371
01/06/2014 24.78 25.12 24.78 25.06 9,897
01/03/2014 24.72 25.04 24.72 24.89 8,544
01/02/2014 24.93 24.97 24.801 24.84 18,974
12/31/2013 24.55 24.97 24.55 24.9 10,027
12/30/2013 24.82 24.912 24.57 24.57 11,260
12/27/2013 25.099 25.11 24.83 24.97 6,993
12/26/2013 24.77 24.95 24.71 24.88 5,230
12/24/2013 24.77 24.8 24.67 24.75 9,865
12/23/2013 24.4 24.55 24.3 24.55 26,856
12/20/2013 24.79 24.85 24.4 24.4 11,658
12/19/2013 24.89 24.91 24.65 24.65 5,772
12/18/2013 24.94 24.94 24.65 24.65 21,114
12/17/2013 25 25.01 24.85 24.93 17,794
12/16/2013 25.02 25.05 24.66 24.94 12,566
12/13/2013 24.58 25.1 24.58 24.97 14,734
12/12/2013 24.64 25.2359 24.64 24.79 14,777
12/11/2013 25.38 25.38 24.67 24.95 25,499
12/10/2013 25.15 25.21 24.98 25.06 12,879
12/09/2013 25.1101 25.22 25.1101 25.15 6,275
12/06/2013 25.1 25.28 25.1 25.15 3,106
12/05/2013 25.27 25.36 25.12 25.12 12,141
12/04/2013 25.34 25.47 25.2 25.3856 4,560
12/03/2013 25.2 25.39 25.16 25.39 8,477
12/02/2013 25.15 25.34 25.1 25.24 10,807
11/29/2013 25.29 25.3 25.289 25.3 2,600
11/27/2013 25.25 25.329 25.19 25.2 14,310
11/26/2013 25.19 25.25 25.15 25.25 8,733
11/25/2013 25.06 25.19 25.04 25.12 15,679
11/22/2013 24.99 25.18 24.98 25.14 35,018
11/21/2013 24.99 25.08 24.9212 25.01 21,391
11/20/2013 25.05 25.1048 25 25.01 5,701
11/19/2013 25.09 25.22 25.03 25.07 20,168
11/18/2013 25.136 25.15 25.02 25.09 14,213
11/15/2013 25.07 25.1928 25.021 25.08 18,313
11/14/2013 24.909 25.05 24.9 25.05 25,636
11/13/2013 24.95 24.95 24.86 24.9 13,741
11/12/2013 24.85 24.96 24.83 24.95 9,532
11/11/2013 24.82 25 24.82 24.9 7,947
11/08/2013 24.9 24.9 24.76 24.84 7,921
11/07/2013 24.82 24.933 24.82 24.84 5,504
11/06/2013 24.94 24.94 24.82 24.86 4,906
11/05/2013 24.99 25.04 24.86 24.87 25,780
11/04/2013 24.998 25.07 24.9 24.91 11,371
11/01/2013 24.96 24.9783 24.89 24.89 6,457
10/31/2013 24.94 25.1 24.94 25.03 8,052
10/30/2013 24.88 25.09 24.88 25.0101 15,475
10/29/2013 24.91 24.99 24.8 24.93 13,558
10/28/2013 24.95 25 24.94 25 16,723
10/25/2013 24.67 25 24.67 24.99 10,784
10/24/2013 24.8 24.95 24.71 24.76 6,572
10/23/2013 24.57 24.84 24.48 24.83 40,535
10/22/2013 24.53 24.61 24.5 24.57 39,933
10/21/2013 24.58 24.61 24.34 24.4 34,300
10/18/2013 24.75 24.86 24.32 24.32 35,760
10/17/2013 24.68 24.89 24.58 24.85 21,331
10/16/2013 24.67 24.69 24.45 24.6 9,846
10/15/2013 24.7 24.84 24.55 24.74 12,454
10/14/2013 24.85 24.88 24.69 24.69 6,815
10/11/2013 24.93 24.93 24.79 24.81 3,166
10/10/2013 24.61 24.89 24.61 24.88 9,898
10/09/2013 24.8 24.8 24.55 24.72 6,859
10/08/2013 24.44 24.66 24.32 24.6415 14,467
10/07/2013 24.58 24.71 24.401 24.59 12,740
10/04/2013 24.77 24.8 24.66 24.66 9,490
10/03/2013 24.56 24.7997 24.55 24.7599 10,405
10/02/2013 24.76 24.77 24.53 24.6447 14,232
10/01/2013 24.65 24.78 24.59 24.73 13,122
09/30/2013 24.51 24.69 24.3102 24.51 11,162
09/27/2013 24.61 24.7899 24.52 24.6 6,572
09/26/2013 24.63 24.79 24.46 24.6 22,186
09/25/2013 24.62 24.74 24.5001 24.68 17,632
09/24/2013 24.63 24.6884 24.61 24.6182 10,122
09/23/2013 24.91 24.91 24.271 24.63 20,922
09/20/2013 24.78 24.8599 24.5501 24.7 19,767
09/19/2013 24.83 24.97 24.79 24.85 12,302
09/18/2013 24.84 25.04 24.67 25.04 9,328
09/17/2013 24.78 24.7889 24.5685 24.7889 11,435
09/16/2013 24.81 24.8175 24.65 24.66 14,244
09/13/2013 24.5647 24.88 24.5647 24.75 14,999
09/12/2013 24.78 24.88 24.7 24.8728 15,641
09/11/2013 24.84 24.88 24.7 24.85 22,458
09/10/2013 24.71 24.93 24.61 24.88 19,493
09/09/2013 24.97 24.98 24.59 24.59 16,554
09/06/2013 25 25 24.75 24.82 11,013
09/05/2013 24.96 24.96 24.8 24.92 13,657
09/04/2013 24.97 24.99 24.8704 24.98 12,655
09/03/2013 24.95 24.99 24.73 24.97 16,826
08/30/2013 24.89 25 24.79 25 17,347
08/29/2013 24.65 24.81 24.61 24.72 8,285
08/28/2013 24.7 24.7 24.44 24.6278 22,235
08/27/2013 24.62 24.72 24.43 24.5001 13,986
08/26/2013 24.41 24.77 24.25 24.6 27,098
08/23/2013 24.45 24.7065 24.23 24.49 13,841
08/22/2013 23.99 24.36 23.98 24.23 19,254
08/21/2013 23.74 24.13 23.68 24.07 21,764
08/20/2013 23.84 24.1 23.49 23.7 65,736
08/19/2013 24.18 24.18 23.211 23.57 45,732
08/16/2013 23.98 24.25 23.95 24.25 38,322
08/15/2013 24.47 24.47 23.78 24.08 31,473
08/14/2013 24.75 24.802 24.13 24.5499 25,398
08/13/2013 24.88 24.89 24.79 24.83 11,159
08/12/2013 24.76 24.94 24.76 24.94 33,729
08/09/2013 24.73 24.85 24.61 24.7 29,474
08/08/2013 24.779 24.8 24.6 24.6 27,693
08/07/2013 24.799 24.799 24.58 24.58 20,444
08/06/2013 24.51 24.7499 24.51 24.7469 15,368
08/05/2013 24.74 24.7752 24.52 24.67 19,696
08/02/2013 24.77 24.88 24.72 24.72 18,625
08/01/2013 24.87 24.94 24.67 24.71 37,373
07/31/2013 24.69 24.97 24.45 24.87 21,741
07/30/2013 24.85 24.85 24.514 24.57 31,408
07/29/2013 24.89 24.9 24.6204 24.78 18,747
07/26/2013 24.87 24.92 24.77 24.85 13,257
07/25/2013 24.89 24.89 24.66 24.7678 23,440
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?