Ares Capital Corporation Historical Stock Prices

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

Community Rating:
View:    ARY Pre-Market
 
 
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: 1 Year, From 21-OCT-2013 TO 21-OCT-2014

Date Open High Low Close / Last Volume
16:00  26.35  26.36  26.15  26.25 24,056
10/21/2014 26.324 26.36 26.15 26.25 24,056
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
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
04/24/2014 26.42 26.47 26.26 26.35 38,786
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
01/22/2014 25.65 25.77 25.65 25.7394 11,528
01/21/2014 25.57 25.79 25.57 25.74 12,947
01/17/2014 25.58 25.739 25.58 25.59 23,458
01/16/2014 25.61 25.67 25.57 25.58 24,782
01/15/2014 25.68 25.7 25.5 25.63 17,723
01/14/2014 25.64 25.6805 25.46 25.54 17,749
01/13/2014 25.78 25.82 25.5 25.64 13,185
01/10/2014 25.68 25.75 25.43 25.66 34,393
01/09/2014 25.359 25.59 25.35 25.59 25,060
01/08/2014 25.41 25.459 25.35 25.35 17,476
01/07/2014 25.56 25.61 25.39 25.4 14,016
01/06/2014 25.69 25.7389 25.55 25.55 8,355
01/03/2014 25.35 25.55 25.31 25.5101 10,158
01/02/2014 25.31 25.34 25.2719 25.34 8,192
12/31/2013 25.27 25.4298 25.27 25.31 15,144
12/30/2013 25.1399 25.28 25.09 25.28 12,614
12/27/2013 25.25 25.25 25.07 25.0799 17,736
12/26/2013 25.5 25.6 25.5 25.56 5,558
12/24/2013 25.625 25.625 25.56 25.61 7,903
12/23/2013 25.75 25.758 25.5645 25.66 10,445
12/20/2013 25.64 25.6594 25.56 25.63 17,224
12/19/2013 25.5 25.69 25.4695 25.53 12,530
12/18/2013 25.69 25.75 25.48 25.48 14,755
12/17/2013 25.619 25.719 25.55 25.64 15,126
12/16/2013 25.47 25.72 25.382 25.7 27,782
12/13/2013 25.4 25.49 25.37 25.4 23,127
12/12/2013 25.56 25.56 25.08 25.48 39,151
12/11/2013 25.68 25.68 25.48 25.4963 22,057
12/10/2013 25.56 25.58 25.5 25.56 20,868
12/09/2013 25.57 25.66 25.51 25.51 25,657
12/06/2013 25.53 25.747 25.48 25.6683 12,025
12/05/2013 25.66 25.75 25.48 25.55 23,556
12/04/2013 25.84 25.84 25.65 25.7318 15,808
12/03/2013 25.84 25.9 25.73 25.9 8,247
12/02/2013 25.85 25.85 25.7601 25.8 6,163
11/29/2013 25.75 25.85 25.75 25.85 1,335
11/27/2013 25.75 25.821 25.58 25.821 13,620
11/26/2013 25.59 25.64 25.54 25.6295 6,479
11/25/2013 25.54 25.59 25.42 25.59 13,596
11/22/2013 25.36 25.58 25.351 25.48 18,250
11/21/2013 25.42 25.47 25.37 25.42 26,353
11/20/2013 25.5 25.649 25.2896 25.4 27,203
11/19/2013 25.62 25.63 25.46 25.5 14,460
11/18/2013 25.64 25.72 25.51 25.51 22,729
11/15/2013 25.61 25.7002 25.61 25.66 5,889
11/14/2013 25.56 25.6663 25.53 25.66 16,310
11/13/2013 25.31 25.65 25.31 25.598 15,846
11/12/2013 25.54 25.54 25.34 25.446 20,209
11/11/2013 25.38 25.4699 25.355 25.44 11,411
11/08/2013 25.33 25.4 25.27 25.33 10,901
11/07/2013 25.58 25.71 25.26 25.33 22,976
11/06/2013 25.49 25.54 25.45 25.4839 7,204
11/05/2013 25.7 25.71 25.39 25.43 19,710
11/04/2013 25.75 25.76 25.69 25.71 9,419
11/01/2013 25.86 25.86 25.7 25.75 5,187
10/31/2013 25.884 25.93 25.8 25.82 10,027
10/30/2013 25.8 25.92 25.745 25.88 17,943
10/29/2013 25.65 25.75 25.58 25.75 17,126
10/28/2013 25.51 25.75 25.5 25.68 10,726
10/25/2013 25.55 25.639 25.41 25.58 13,853
10/24/2013 25.4 25.57 25.27 25.57 18,514
10/23/2013 25.33 25.53 25.31 25.34 33,515
10/22/2013 25.26 25.4193 25.21 25.3 20,281
10/21/2013 25.25 25.26 25.1837 25.21 19,234
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?