Ares Capital Corporation Historical Stock Prices

ARY 
$26.25
*  
0.01
0.04%
Get ARY Alerts
*Delayed - data as of Feb. 27, 2015 10:23 ET  -  Find a broker to begin trading ARY now
Exchange: NYSE

Community Rating:
View:    ARY 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

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
10:23 N/A  26.31  26.25  26.25 1,167
02/26/2015 26.2 26.27 26.11 26.26 7,411
02/25/2015 26.07 26.23 26.07 26.11 6,451
02/24/2015 26.0622 26.24 26.05 26.24 19,373
02/23/2015 26.02 26.08 26.02 26.0401 7,451
02/20/2015 26.01 26.1 26.0001 26.1 8,846
02/19/2015 25.9 26.01 25.89 25.98 5,622
02/18/2015 25.969 26 25.95 25.98 5,922
02/17/2015 25.95 26.002 25.92 25.97 5,585
02/13/2015 25.94 26.01 25.93 25.99 6,939
02/12/2015 25.992 26 25.93 26 10,199
02/11/2015 25.92 26 25.92 25.99 19,807
02/10/2015 25.98 26.0199 25.94 25.94 8,758
02/09/2015 25.91 26.02 25.91 26 9,363
02/06/2015 26 26.019 25.98 25.98 8,135
02/05/2015 25.93 26.04 25.93 26 5,737
02/04/2015 26.01 26.04 25.91 26.02 10,450
02/03/2015 26.022 26.084 26.01 26.04 3,045
02/02/2015 26.06 26.1 26.01 26.04 11,703
01/30/2015 26.08 26.1689 26.01 26.06 11,154
01/29/2015 26.02 26.13 26.02 26.1 9,586
01/28/2015 25.9301 26.14 25.9301 26.14 3,812
01/27/2015 26 26.12 25.91 26.12 11,065
01/26/2015 26.13 26.13 25.96 25.966 9,331
01/23/2015 26.01 26.11 26.01 26.09 3,045
01/22/2015 26.02 26.054 25.95 26.04 5,443
01/21/2015 25.87 26.15 25.87 26.0996 6,800
01/20/2015 26 26.02 25.92 26.02 6,679
01/16/2015 25.981 26.02 25.71 25.96 31,205
01/15/2015 25.97 25.98 25.85 25.93 6,867
01/14/2015 25.9 25.98 25.7894 25.91 7,432
01/13/2015 25.86 25.94 25.77 25.9 31,022
01/12/2015 26 26 25.88 25.95 8,111
01/09/2015 25.9201 26 25.8401 25.9918 4,756
01/08/2015 26.03 26.03 25.89 26 8,349
01/07/2015 25.9 26.049 25.8601 25.98 11,485
01/06/2015 25.9 26.02 25.78 25.84 8,767
01/05/2015 25.84 26 25.7601 25.8605 12,231
01/02/2015 25.83 25.98 25.737 25.91 7,778
12/31/2014 25.7 25.8199 25.7 25.81 11,113
12/30/2014 25.62 25.82 25.59 25.79 13,749
12/29/2014 25.65 25.65 25.5 25.59 9,764
12/26/2014 25.98 25.9869 25.85 25.97 8,819
12/24/2014 25.975 26.03 25.93 25.94 11,026
12/23/2014 25.9406 26.16 25.9406 26.01 9,575
12/22/2014 26.07 26.1599 26.07 26.12 5,860
12/19/2014 25.919 26.13 25.9165 26.12 17,240
12/18/2014 25.84 25.99 25.82 25.91 16,857
12/17/2014 25.76 25.7999 25.65 25.7999 11,510
12/16/2014 25.6158 25.66 25.599 25.6214 16,471
12/15/2014 25.954 25.954 25.56 25.56 22,502
12/12/2014 25.871 25.95 25.85 25.85 7,137
12/11/2014 26.13 26.13 25.87 25.92 14,949
12/10/2014 26.076 26.15 26.04 26.04 29,959
12/09/2014 26.09 26.16 26.05 26.08 8,091
12/08/2014 26.18 26.18 26.1101 26.16 20,261
12/05/2014 26.08 26.219 26.06 26.12 9,287
12/04/2014 26.15 26.15 26.05 26.05 10,245
12/03/2014 26.23 26.3 26.16 26.18 8,675
12/02/2014 26.33 26.33 26.25 26.3099 4,541
12/01/2014 26.33 26.42 26.27 26.27 6,794
11/28/2014 26.34 26.41 26.34 26.37 1,266
11/26/2014 26.4 26.42 26.29 26.38 11,826
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?