Ares Capital Corporation Historical Stock Prices

ARY 
$26.25
*  
0.02
0.08%
Get ARY Alerts
*Delayed - data as of Oct. 21, 2014 15:41 ET  -  Find a broker to begin trading ARY now
Exchange: NYSE

Community Rating:
View:    ARY After Hours
 
 
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 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
15:41  26.35  26.36  26.15  26.25 23,856
10/20/2014 26.219 26.31 26.219 26.27 8,248
10/17/2014 26.3201 26.36 26.22 26.31 11,329
10/16/2014 26.07 26.2399 26.06 26.1201 12,029
10/15/2014 26.26 26.26 26.01 26.0703 19,839
10/14/2014 26.28 26.36 26.13 26.173 15,309
10/13/2014 26.193 26.34 26.19 26.19 5,069
10/10/2014 26.26 26.33 26.148 26.295 6,115
10/09/2014 26.36 26.36 26.19 26.242 4,241
10/08/2014 26.215 26.31 26.21 26.27 13,081
10/07/2014 26.22 26.35 26.209 26.2792 22,114
10/06/2014 26.346 26.4 26.31 26.31 25,009
10/03/2014 26.38 26.38 26.27 26.3 15,036
10/02/2014 26.27 26.34 26.22 26.32 10,234
10/01/2014 26.26 26.35 26.2 26.249 27,275
09/30/2014 26.15 26.34 26.15 26.27 42,724
09/29/2014 26.12 26.32 25.98 26.15 47,001
09/26/2014 26.33 26.44 26.27 26.42 26,671
09/25/2014 26.29 26.42 26.26 26.3 28,220
09/24/2014 26.15 26.35 26.15 26.308 12,785
09/23/2014 26.047 26.3 26.02 26.24 20,752
09/22/2014 26.16 26.16 26.04 26.08 33,438
09/19/2014 26.12 26.21 26.11 26.14 10,033
09/18/2014 26.06 26.21 26.06 26.1 30,845
09/17/2014 26.129 26.15 26.06 26.12 14,132
09/16/2014 26.04 26.27 26 26.04 25,029
09/15/2014 26.22 26.22 26.03 26.11 14,539
09/12/2014 25.95 26.155 25.9 26.11 23,131
09/11/2014 25.99 26.03 25.88 26.0095 24,342
09/10/2014 26.01 26.08 25.94 26.06 29,631
09/09/2014 26.02 26.13 25.95 26.07 22,885
09/08/2014 26.05 26.135 26.01 26.09 14,321
09/05/2014 26.17 26.18 26.03 26.15 20,469
09/04/2014 26.29 26.47 26.2 26.23 32,718
09/03/2014 26.33 26.4 26.22 26.34 13,596
09/02/2014 26.42 26.4478 26.36 26.3909 6,813
08/29/2014 26.61 26.62 26.372 26.3845 12,759
08/28/2014 26.419 26.6 26.4036 26.58 16,910
08/27/2014 26.398 26.4537 26.345 26.41 7,651
08/26/2014 26.4 26.47 26.35 26.47 18,359
08/25/2014 26.29 26.43 26.25 26.37 8,493
08/22/2014 26.33 26.35 26.25 26.31 15,001
08/21/2014 26.2963 26.47 26.26 26.2753 8,484
08/20/2014 26.28 26.38 26.28 26.32 19,991
08/19/2014 26.29 26.38 26.29 26.38 29,379
08/18/2014 26.31 26.35 26.28 26.32 5,981
08/15/2014 26.32 26.34 26.1999 26.26 13,012
08/14/2014 26.25 26.32 26.21 26.318 15,692
08/13/2014 26.2158 26.29 26.2158 26.29 15,575
08/12/2014 26.2 26.219 26.19 26.19 12,272
08/11/2014 26 26.22 26 26.22 17,651
08/08/2014 26.178 26.18 26.02 26.05 8,033
08/07/2014 26.13 26.23 25.98 26.08 30,726
08/06/2014 26.07 26.07 25.965 26.06 9,669
08/05/2014 25.971 26.0352 25.9668 25.9818 19,677
08/04/2014 25.94 26.09 25.93 26.02 15,165
08/01/2014 26.05 26.05 25.93 25.98 12,008
07/31/2014 26.2 26.2 25.9 26 38,181
07/30/2014 26.18 26.322 26.16 26.206 24,432
07/29/2014 26.18 26.29 26.18 26.25 14,318
07/28/2014 26.26 26.28 26.15 26.23 7,836
07/25/2014 26.24 26.25 26.11 26.23 22,468
07/24/2014 26.35 26.426 26.236 26.32 12,157
07/23/2014 26.309 26.3699 26.2701 26.35 4,930
07/22/2014 26.27 26.32 26.23 26.25 3,807
07/21/2014 26.425 26.449 26.28 26.34 12,154
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?