ARES CAPITAL CORPORATION

(NASDAQ: ARCC)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
17.28 Up +0.03 +0.17%
Find prices for:
ARES CAPITAL CORPORATION Download file
DATE HIGH LOW OPEN CLOSE VOLUME
04/11/2014 17.34 17.17 17.25 17.22 1,407,672
04/04/2014 17.79 17.54 17.79 17.56 2,160,617
03/28/2014 17.67 17.47 17.52 17.53 2,187,560
03/21/2014 17.5 17.22 17.5 17.43 5,327,491
03/14/2014 17.4 17.28 17.38 17.38 1,901,852
03/07/2014 18.04 17.78 18 17.83 2,650,694
02/28/2014 18.22 17.96 18.05 18.03 2,169,164
02/21/2014 18.61 18.41 18.46 18.46 1,146,490
02/14/2014 18.5 18.34 18.36 18.41 1,752,929
02/07/2014 18.05 17.98 17.98 17.99 1,253,144
01/31/2014 17.82 17.6 17.65 17.71 1,841,326
01/24/2014 17.96 17.71 17.94 17.74 2,555,125
01/17/2014 17.97 17.88 17.95 17.96 1,187,264
01/10/2014 17.82 17.68 17.71 17.79 1,724,279
01/03/2014 17.71 17.51 17.71 17.59 1,517,527
12/27/2013 17.63 17.53 17.56 17.56 838,506
12/20/2013 17.6 17.46 17.48 17.59 2,942,082
12/13/2013 17.44 17.26 17.32 17.37 2,509,672
12/06/2013 18.4 18.26 18.33 18.27 1,796,092
11/29/2013 18.39 18.23 18.25 18.38 699,318
11/22/2013 18.29 18.05 18.14 18.26 1,876,714
11/15/2013 17.95 17.86 17.94 17.94 1,032,499
11/08/2013 17.58 17.26 17.36 17.58 1,471,067
11/01/2013 17.4 17.24 17.35 17.31 1,417,339
10/25/2013 17.63 17.55 17.63 17.59 1,086,069
10/18/2013 17.47 17.38 17.45 17.4 1,051,838
10/11/2013 17.34 17.03 17.21 17.34 1,657,956
10/04/2013 17.3 17.15 17.2 17.26 965,592
09/27/2013 17.34 16.98 17.25 17.29 3,437,756
09/20/2013 17.75 17.29 17.64 17.45 2,246,612
09/13/2013 17.44 17.3 17.41 17.31 913,014
09/06/2013 17.66 17.45 17.66 17.55 1,363,539
08/30/2013 17.77 17.57 17.77 17.58 1,097,083
08/23/2013 17.74 17.55 17.66 17.7 1,015,517
08/16/2013 17.27 17.12 17.19 17.13 733,994
08/09/2013 17.32 17.17 17.2 17.29 1,161,000
08/02/2013 18.14 17.96 18.04 18.12 1,679,874
07/26/2013 17.68 17.51 17.6 17.65 929,534
07/19/2013 17.69 17.44 17.69 17.6 1,563,187
07/12/2013 17.64 17.51 17.64 17.62 774,054
07/05/2013 17.35 16.94 17.21 17.17 1,529,461
06/28/2013 17.29 17.08 17.21 17.2 2,226,840
06/28/2013 0.38 Ex-dividend
06/21/2013 16.56 16.3 16.48 16.42 2,405,793
06/14/2013 16.96 16.75 16.86 16.93 2,081,471
06/07/2013 17.13 16.87 17.09 16.92 3,125,563
05/31/2013 17.5 17.14 17.45 17.15 1,930,079
05/24/2013 17.93 17.67 17.77 17.9 1,627,855
05/17/2013 18.17 18.02 18.05 18.06 1,601,059
05/10/2013 18.09 17.97 18 18.06 2,071,515
05/03/2013 18.37 18.02 18.28 18.12 2,211,471
04/26/2013 18.01 17.74 17.78 17.9 2,612,812
04/19/2013 17.09 16.9 16.92 17.03 1,752,143
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 3:16 PM ET