Ares Capital Corporation Historical Stock Prices

ARY 
$26.47
*  
0.05
 negative 
0.19%
Get ARY Alerts
*Delayed - data as of Apr. 23, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JAN-2014 TO 23-APR-2014

Date Open High Low Close / Last Volume
16:00 N/A  26.54  26.47  26.47 7,243
04/23/2014 26.539 26.54 26.47 26.47 7,243
04/22/2014 26.408 26.52 26.408 26.52 6,631
04/21/2014 26.366 26.45 26.32 26.39 6,377
04/17/2014 26.37 26.47 26.18 26.18 36,804
04/16/2014 26.38 26.47 26.36 26.4189 12,051
04/15/2014 26.47 26.48 26.33 26.35 7,524
04/14/2014 26.51 26.51 26.4 26.4 8,626
04/11/2014 26.391 26.48 26.39 26.44 3,575
04/10/2014 26.54 26.54 26.3399 26.43 8,737
04/09/2014 26.48 26.5 26.38 26.48 9,515
04/08/2014 26.4 26.45 26.26 26.42 15,166
04/07/2014 26.34 26.43 26.34 26.39 18,716
04/04/2014 26.15 26.38 26.15 26.34 13,862
04/03/2014 26.07 26.22 26.07 26.22 11,698
04/02/2014 26.05 26.2 26.05 26.1794 15,438
04/01/2014 26 26.27 25.94 26.14 41,610
03/31/2014 26.059 26.059 25.92 26.01 16,631
03/28/2014 26.13 26.13 25.9 26.03 12,316
03/27/2014 26.329 26.38 26.28 26.35 11,042
03/26/2014 26.5 26.52 26.24 26.32 24,664
03/25/2014 26.61 26.61 26.245 26.54 15,290
03/24/2014 26.65 26.85 26.38 26.52 24,538
03/21/2014 26.78 26.83 26.52 26.6443 6,663
03/20/2014 26.74 26.74 26.59 26.6536 13,472
03/19/2014 26.32 26.75 26.32 26.75 24,018
03/18/2014 26.339 26.46 26.282 26.45 22,622
03/17/2014 26.24 26.34 26.19 26.25 14,634
03/14/2014 26.6 26.74 25.83 26.19 177,185
03/13/2014 26.35 26.57 26.27 26.57 20,696
03/12/2014 26.2 26.3799 26.18 26.3722 10,508
03/11/2014 26.22 26.3 26.19 26.26 12,326
03/10/2014 26.18 26.25 26.15 26.192 6,788
03/07/2014 26.13 26.24 26.13 26.22 8,701
03/06/2014 26.1427 26.2126 26.02 26.11 12,854
03/05/2014 26.16 26.23 26.0533 26.0533 11,505
03/04/2014 26.25 26.25 26.1601 26.212 5,344
03/03/2014 26.118 26.199 26.07 26.19 8,025
02/28/2014 26.24 26.57 26.15 26.19 12,601
02/27/2014 26.12 26.3 26.07 26.29 10,597
02/26/2014 26.07 26.28 25.96 26.19 16,501
02/25/2014 26.01 26.07 25.93 26.05 9,371
02/24/2014 25.92 26.0188 25.92 26.0004 7,273
02/21/2014 26.18 26.18 25.98 25.98 11,298
02/20/2014 25.95 26.0663 25.91 26.06 8,585
02/19/2014 26.05 26.17 25.9401 25.98 22,130
02/18/2014 26.2 26.49 26.03 26.1445 21,380
02/14/2014 26.082 26.36 26.082 26.256 28,872
02/13/2014 26.05 26.1 26.0001 26.1 6,547
02/12/2014 25.907 26.03 25.907 26.03 8,300
02/11/2014 25.91 26 25.8801 25.99 11,007
02/10/2014 25.88 26 25.88 25.98 11,695
02/07/2014 25.83 26 25.81 25.9875 24,647
02/06/2014 25.76 25.84 25.61 25.82 20,355
02/05/2014 25.55 25.66 25.53 25.62 15,055
02/04/2014 25.55 25.639 25.55 25.55 8,037
02/03/2014 25.69 25.69 25.53 25.54 10,355
01/31/2014 25.71 25.73 25.6 25.62 7,613
01/30/2014 25.78 25.89 25.6 25.6 34,449
01/29/2014 25.42 25.8257 25.41 25.66 26,316
01/28/2014 25.49 25.62 25.2745 25.4589 24,718
01/27/2014 25.54 25.61 25.47 25.56 11,256
01/24/2014 25.63 25.63 25.575 25.6 6,231
01/23/2014 25.84 25.84 25.63 25.65 16,317
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 your brokers before you trade


Want to trade FX?