Ares Capital Corporation Historical Stock Prices

ARY 
$25.46
*  
unch
unch
Get ARY Alerts
*Delayed - data as of Aug. 4, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 04-AUG-2014 TO 04-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  25.485  25.41  25.46 4,487
08/04/2015 25.41 25.485 25.41 25.46 4,487
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
05/01/2015 25.731 25.736 25.63 25.64 24,096
04/30/2015 25.78 25.8 25.7 25.72 17,406
04/29/2015 25.77 25.79 25.71 25.76 15,735
04/28/2015 25.715 25.79 25.715 25.79 15,573
04/27/2015 25.72 25.76 25.72 25.73 16,367
04/24/2015 25.76 25.76 25.7 25.71 15,932
04/23/2015 25.74 25.79 25.7 25.71 24,570
04/22/2015 25.74 25.8 25.721 25.744 18,807
04/21/2015 25.84 25.92 25.72 25.79 21,702
04/20/2015 25.79 25.94 25.79 25.882 12,989
04/17/2015 25.77 25.94 25.75 25.88 25,722
04/16/2015 25.8 25.91 25.72 25.89 36,903
04/15/2015 25.79 25.82 25.72 25.807 39,189
04/14/2015 25.78 25.9 25.68 25.69 35,384
04/13/2015 25.83 25.9 25.79 25.79 16,607
04/10/2015 25.94 25.9489 25.82 25.93 6,476
04/09/2015 25.91 25.98 25.87 25.88 27,794
04/08/2015 25.82 25.9 25.8 25.8706 8,746
04/07/2015 25.871 25.99 25.82 25.8232 11,391
04/06/2015 25.97 25.97 25.87 25.9 5,490
04/02/2015 25.83 25.97 25.81 25.87 20,954
04/01/2015 25.85 25.98 25.79 25.92 21,083
03/31/2015 25.99 25.99 25.8508 25.94 10,247
03/30/2015 26.03 26.03 25.86 25.97 28,121
03/27/2015 26.31 26.39 26.3 26.33 7,814
03/26/2015 26.239 26.29 26.17 26.29 6,826
03/25/2015 26.2 26.3006 26.14 26.18 15,870
03/24/2015 26.3721 26.3721 26.1 26.1 18,102
03/23/2015 26.409 26.45 26.39 26.44 4,152
03/20/2015 26.43 26.43 26.4 26.4 12,338
03/19/2015 26.3 26.4334 26.3 26.414 5,529
03/18/2015 26.24 26.42 26.22 26.41 7,412
03/17/2015 26.31 26.44 26.22 26.2386 15,777
03/16/2015 26.39 26.44 26.28 26.4 21,438
03/13/2015 26.25 26.35 26.1 26.35 26,224
03/12/2015 26.246 26.3155 26.16 26.2564 7,859
03/11/2015 26.15 26.339 26.14 26.31 8,090
03/10/2015 26.29 26.33 26.08 26.3 7,127
03/09/2015 26.13 26.22 26.1134 26.21 7,169
03/06/2015 26.43 26.43 26.1201 26.14 23,797
03/05/2015 26.4 26.42 26.25 26.42 15,966
03/04/2015 26.42 26.44 26.3507 26.4 28,327
03/03/2015 26.26 26.49 26.26 26.45 10,677
03/02/2015 26.25 26.35 26.25 26.34 8,574
02/27/2015 26.31 26.31 26.24 26.25 8,726
02/26/2015 26.2 26.27 26.11 26.26 7,411
02/25/2015 26.07 26.23 26.07 26.11 6,451
02/24/2015 26.0622 26.24 26.05 26.24 19,373
02/23/2015 26.02 26.08 26.02 26.0401 7,451
02/20/2015 26.01 26.1 26.0001 26.1 8,846
02/19/2015 25.9 26.01 25.89 25.98 5,622
02/18/2015 25.969 26 25.95 25.98 5,922
02/17/2015 25.95 26.002 25.92 25.97 5,585
02/13/2015 25.94 26.01 25.93 25.99 6,939
02/12/2015 25.992 26 25.93 26 10,199
02/11/2015 25.92 26 25.92 25.99 19,807
02/10/2015 25.98 26.0199 25.94 25.94 8,758
02/09/2015 25.91 26.02 25.91 26 9,363
02/06/2015 26 26.019 25.98 25.98 8,135
02/05/2015 25.93 26.04 25.93 26 5,737
02/04/2015 26.01 26.04 25.91 26.02 10,450
02/03/2015 26.022 26.084 26.01 26.04 3,045
02/02/2015 26.06 26.1 26.01 26.04 11,703
01/30/2015 26.08 26.1689 26.01 26.06 11,154
01/29/2015 26.02 26.13 26.02 26.1 9,586
01/28/2015 25.9301 26.14 25.9301 26.14 3,812
01/27/2015 26 26.12 25.91 26.12 11,065
01/26/2015 26.13 26.13 25.96 25.966 9,331
01/23/2015 26.01 26.11 26.01 26.09 3,045
01/22/2015 26.02 26.054 25.95 26.04 5,443
01/21/2015 25.87 26.15 25.87 26.0996 6,800
01/20/2015 26 26.02 25.92 26.02 6,679
01/16/2015 25.981 26.02 25.71 25.96 31,205
01/15/2015 25.97 25.98 25.85 25.93 6,867
01/14/2015 25.9 25.98 25.7894 25.91 7,432
01/13/2015 25.86 25.94 25.77 25.9 31,022
01/12/2015 26 26 25.88 25.95 8,111
01/09/2015 25.9201 26 25.8401 25.9918 4,756
01/08/2015 26.03 26.03 25.89 26 8,349
01/07/2015 25.9 26.049 25.8601 25.98 11,485
01/06/2015 25.9 26.02 25.78 25.84 8,767
01/05/2015 25.84 26 25.7601 25.8605 12,231
01/02/2015 25.83 25.98 25.737 25.91 7,778
12/31/2014 25.7 25.8199 25.7 25.81 11,113
12/30/2014 25.62 25.82 25.59 25.79 13,749
12/29/2014 25.65 25.65 25.5 25.59 9,764
12/26/2014 25.98 25.9869 25.85 25.97 8,819
12/24/2014 25.975 26.03 25.93 25.94 11,026
12/23/2014 25.9406 26.16 25.9406 26.01 9,575
12/22/2014 26.07 26.1599 26.07 26.12 5,860
12/19/2014 25.919 26.13 25.9165 26.12 17,240
12/18/2014 25.84 25.99 25.82 25.91 16,857
12/17/2014 25.76 25.7999 25.65 25.7999 11,510
12/16/2014 25.6158 25.66 25.599 25.6214 16,471
12/15/2014 25.954 25.954 25.56 25.56 22,502
12/12/2014 25.871 25.95 25.85 25.85 7,137
12/11/2014 26.13 26.13 25.87 25.92 14,949
12/10/2014 26.076 26.15 26.04 26.04 29,959
12/09/2014 26.09 26.16 26.05 26.08 8,091
12/08/2014 26.18 26.18 26.1101 26.16 20,261
12/05/2014 26.08 26.219 26.06 26.12 9,287
12/04/2014 26.15 26.15 26.05 26.05 10,245
12/03/2014 26.23 26.3 26.16 26.18 8,675
12/02/2014 26.33 26.33 26.25 26.3099 4,541
12/01/2014 26.33 26.42 26.27 26.27 6,794
11/28/2014 26.34 26.41 26.34 26.37 1,266
11/26/2014 26.4 26.42 26.29 26.38 11,826
11/25/2014 26.38 26.47 26.34 26.432 15,357
11/24/2014 26.36 26.46 26.33 26.43 10,494
11/21/2014 26.36 26.4 26.28 26.38 6,605
11/20/2014 26.42 26.42 26.25 26.29 8,020
11/19/2014 26.36 26.472 26.3 26.37 7,856
11/18/2014 26.58 26.589 26.32 26.36 17,083
11/17/2014 26.591 26.616 26.5244 26.55 14,063
11/14/2014 26.54 26.62 26.54 26.57 7,420
11/13/2014 26.5 26.56 26.48 26.52 9,930
11/12/2014 26.59 26.617 26.46 26.46 12,235
11/11/2014 26.53 26.58 26.5 26.55 8,127
11/10/2014 26.5799 26.62 26.4899 26.62 6,798
11/07/2014 26.29 26.53 26.29 26.53 9,375
11/06/2014 26.3001 26.35 26.3 26.3304 9,044
11/05/2014 26.26 26.44 26.2 26.3 14,214
11/04/2014 26.41 26.46 26.22 26.32 17,949
11/03/2014 26.36 26.47 26.36 26.468 11,833
10/31/2014 26.312 26.38 26.29 26.3 6,879
10/30/2014 26.17 26.31 25.41 26.3 7,307
10/29/2014 26.25 26.27 26.11 26.26 10,504
10/28/2014 26.34 26.479 26.0901 26.2 19,691
10/27/2014 26.3 26.34 26.28 26.3136 15,047
10/24/2014 26.24 26.34 26.1901 26.28 14,148
10/23/2014 26.34 26.34 26.19 26.31 4,764
10/22/2014 26.3 26.3 26.2301 26.29 15,148
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
*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?