Ares Capital Corporation Historical Stock Prices

ARY 
$26.23
*  
unch
unch
Get ARY Alerts
*Delayed - data as of Jul. 28, 2014  -  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 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  26.25  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
07/18/2014 26.16 26.329 26.152 26.31 13,545
07/17/2014 26.41 26.57 26.28 26.31 22,800
07/16/2014 26.46 26.5 26.42 26.463 3,755
07/15/2014 26.46 26.47 26.3 26.44 14,813
07/14/2014 26.62 26.66 26.24 26.35 26,167
07/11/2014 26.536 26.55 26.445 26.53 11,151
07/10/2014 26.24 26.56 26.24 26.45 31,878
07/09/2014 26.27 26.55 26.27 26.5 21,250
07/08/2014 26.14 26.35 26.14 26.32 9,348
07/07/2014 26.1 26.2799 26.08 26.26 14,795
07/03/2014 26.44 26.44 26.23 26.23 6,951
07/02/2014 26.4 26.46 26.3617 26.39 6,882
07/01/2014 26.34 26.39 26.21 26.39 11,405
06/30/2014 26.23 26.4 26.07 26.3 34,940
06/27/2014 26.38 26.38 26.16 26.279 16,607
06/26/2014 26.68 26.969 26.68 26.75 12,769
06/25/2014 26.66 26.811 26.62 26.74 22,377
06/24/2014 27.05 27.05 26.73 26.75 11,701
06/23/2014 26.779 27 26.779 26.85 9,890
06/20/2014 26.8 26.89 26.72 26.85 14,039
06/19/2014 26.8 26.88 26.79 26.8589 7,225
06/18/2014 26.77 26.81 26.67 26.81 4,877
06/17/2014 26.78 26.811 26.65 26.71 19,010
06/16/2014 26.88 26.9244 26.7993 26.895 5,366
06/13/2014 26.73 26.8799 26.7 26.84 10,431
06/12/2014 26.68 26.8799 26.63 26.87 10,457
06/11/2014 26.55 26.83 26.55 26.76 12,915
06/10/2014 26.46 26.88 26.46 26.69 18,697
06/09/2014 26.55 26.55 26.434 26.497 5,483
06/06/2014 26.47 26.5399 26.3682 26.51 24,470
06/05/2014 26.4 26.567 26.39 26.49 13,443
06/04/2014 26.34 26.42 26.12 26.41 31,502
06/03/2014 26.49 26.519 26.385 26.44 6,690
06/02/2014 26.509 26.53 26.461 26.51 6,684
05/30/2014 26.34 26.4848 26.34 26.46 6,772
05/29/2014 26.24 26.4748 26.24 26.44 15,682
05/28/2014 26.22 26.47 26.22 26.38 6,044
05/27/2014 26.33 26.451 26.3 26.33 59,916
05/23/2014 26.38 26.38 26.0775 26.33 41,698
05/22/2014 26.509 26.59 26.38 26.5 10,812
05/21/2014 26.689 26.7 26.45 26.49 23,390
05/20/2014 26.709 26.71 26.57 26.64 17,152
05/19/2014 26.51 26.76 26.492 26.71 18,885
05/16/2014 26.47 26.61 26.4 26.57 8,564
05/15/2014 26.7 26.82 26.4 26.54 21,503
05/14/2014 26.492 26.6728 26.47 26.6728 33,483
05/13/2014 26.53 26.65 26.44 26.539 28,911
05/12/2014 26.47 26.63 26.47 26.59 21,469
05/09/2014 26.48 26.59 26.47 26.55 7,355
05/08/2014 26.56 26.68 26.54 26.5801 13,004
05/07/2014 26.764 26.83 26.6 26.669 19,160
05/06/2014 27.13 27.15 26.53 26.7 29,183
05/05/2014 26.85 27.11 26.7834 27.09 33,119
05/02/2014 26.5722 26.83 26.5722 26.83 6,627
05/01/2014 26.73 26.75 26.63 26.75 9,380
04/30/2014 26.38 26.79 26.37 26.79 45,005
04/29/2014 26.35 26.49 26.2 26.45 18,748
04/28/2014 26.301 26.43 26.301 26.4 4,179
04/25/2014 26.26 26.39 26.26 26.35 11,718
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?