ARES CAPITAL CORPORATION

(NASDAQ: ARCC)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
16.35 Down -0.10 -0.61%
Find prices for:
ARES CAPITAL CORPORATION Download file
DATE HIGH LOW OPEN CLOSE VOLUME
09/19/2014 16.53 16.32 16.5 16.35 3,341,856
09/12/2014 16.71 16.55 16.68 16.58 1,495,549
09/05/2014 17.08 16.98 17.06 17.05 911,913
08/29/2014 17.24 17.07 17.1 17.15 1,562,412
08/22/2014 17.03 16.93 16.98 16.95 797,097
08/15/2014 16.84 16.73 16.81 16.81 1,471,403
08/08/2014 16.62 16.45 16.59 16.62 2,257,883
08/01/2014 16.81 16.65 16.68 16.73 2,309,633
07/25/2014 17.2 17.13 17.14 17.18 1,253,640
07/18/2014 17.12 17.01 17.06 17.03 1,974,694
07/11/2014 17.31 17.22 17.25 17.26 1,344,882
07/03/2014 17.86 17.65 17.81 17.66 1,995,824
06/27/2014 17.78 17.3 17.48 17.67 28,820,857
06/20/2014 17.32 17.16 17.3 17.17 2,522,579
06/13/2014 17.16 16.96 17.07 17.01 2,218,199
06/06/2014 17.28 17.16 17.24 17.26 1,891,939
05/30/2014 17.26 17.07 17.16 17.24 4,816,665
05/23/2014 17.08 16.98 17.07 17.06 1,432,330
05/16/2014 16.91 16.76 16.91 16.88 1,602,246
05/09/2014 16.68 16.49 16.6 16.51 3,578,831
05/02/2014 17.41 17.18 17.26 17.19 2,012,095
04/25/2014 17.3 17.18 17.22 17.27 1,385,315
04/17/2014 17.35 17.21 17.34 17.24 1,072,292
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
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 12:12 PM ET