Ares Capital Corporation Historical Stock Prices

ARY 
$25.46
*  
0.01
0.04%
Get ARY Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading ARY 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 03-MAY-2015 TO 03-AUG-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 N/A  25.48  25.42  25.46 4,383
08/03/2015 25.42 25.48 25.42 25.46 4,383
07/31/2015 25.48 25.48 25.43 25.47 2,688
07/30/2015 25.4415 25.48 25.44 25.4588 8,169
07/29/2015 25.43 25.5 25.42 25.45 6,439
07/28/2015 25.4554 25.49 25.45 25.47 8,625
07/27/2015 25.45 25.479 25.41 25.4599 3,602
07/24/2015 25.4581 25.48 25.4581 25.47 4,363
07/23/2015 25.41 25.48 25.41 25.48 3,869
07/22/2015 25.411 25.45 25.41 25.42 12,952
07/21/2015 25.43 25.49 25.4101 25.45 9,082
07/20/2015 25.52 25.52 25.47 25.48 7,207
07/17/2015 25.5 25.57 25.4502 25.57 19,078
07/16/2015 25.42 25.51 25.42 25.5 18,971
07/15/2015 25.45 25.46 25.3995 25.44 8,318
07/14/2015 25.39 25.44 25.38 25.4001 4,335
07/13/2015 25.42 25.48 25.4124 25.42 10,882
07/10/2015 25.43 25.46 25.4 25.4 11,331
07/09/2015 25.45 25.45 25.38 25.41 7,659
07/08/2015 25.46 25.46 25.35 25.38 8,342
07/07/2015 25.37 25.445 25.36 25.3778 10,128
07/06/2015 25.43 25.48 25.39 25.39 10,634
07/02/2015 25.35 25.41 25.35 25.3801 10,382
07/01/2015 25.35 25.38 25.32 25.354 12,133
06/30/2015 25.35 25.36 25.31 25.33 16,832
06/29/2015 25.38 25.38 25.33 25.36 11,241
06/26/2015 25.83 25.86 25.8 25.85 10,679
06/25/2015 25.83 25.85 25.83 25.83 7,875
06/24/2015 25.86 25.86 25.84 25.84 9,280
06/23/2015 25.84 25.842 25.78 25.84 14,330
06/22/2015 25.87 25.87 25.85 25.85 3,776
06/19/2015 25.89 25.89 25.84 25.8572 13,093
06/18/2015 25.81 25.883 25.8 25.84 10,586
06/17/2015 25.8 25.8499 25.8 25.84 8,435
06/16/2015 25.82 25.85 25.8 25.84 9,982
06/15/2015 25.85 25.8599 25.81 25.83 6,172
06/12/2015 25.814 25.85 25.8 25.844 2,304
06/11/2015 25.78 25.83 25.76 25.81 8,680
06/10/2015 25.8 25.83 25.751 25.78 7,695
06/09/2015 25.81 25.87 25.8 25.8 6,408
06/08/2015 25.81 25.87 25.801 25.85 4,310
06/05/2015 25.823 25.87 25.812 25.87 4,507
06/04/2015 25.825 25.83 25.78 25.812 5,300
06/03/2015 25.84 25.86 25.78 25.85 7,737
06/02/2015 25.8 25.86 25.78 25.86 4,546
06/01/2015 25.761 25.87 25.76 25.85 6,319
05/29/2015 25.79 25.8499 25.76 25.77 8,605
05/28/2015 25.79 25.878 25.77 25.86 8,845
05/27/2015 25.94 25.95 25.75 25.79 16,108
05/26/2015 25.88 25.97 25.8501 25.94 5,592
05/22/2015 25.89 25.96 25.89 25.96 5,429
05/21/2015 25.87 25.941 25.86 25.933 5,567
05/20/2015 25.85 25.9301 25.74 25.9301 29,027
05/19/2015 25.7389 25.84 25.7 25.8201 13,164
05/18/2015 25.711 25.7699 25.7 25.74 4,481
05/15/2015 25.78 25.78 25.69 25.7557 6,775
05/14/2015 25.71 25.78 25.69 25.71 10,204
05/13/2015 25.73 25.78 25.62 25.77 15,859
05/12/2015 25.65 25.7 25.61 25.65 9,253
05/11/2015 25.64 25.7 25.61 25.61 10,360
05/08/2015 25.631 25.71 25.63 25.6794 17,318
05/07/2015 25.6 25.71 25.6 25.6717 20,228
05/06/2015 25.66 25.661 25.525 25.59 30,700
05/05/2015 25.651 25.665 25.62 25.645 14,433
05/04/2015 25.63 25.6753 25.61 25.66 10,862
*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?