$17.22 +0.04 (%) Ares Capital Corp - NASDAQ

Mar. 26, 2015 | 03:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARCC historical data

Date Open High Low Close Volume
3/25/201517.2417.2917.1417.181,005,164
3/24/201517.2617.3617.1117.171,944,018
3/23/201517.0317.2516.9717.201,878,161
3/20/201516.9817.0616.9317.032,313,866
3/19/201516.8816.9516.6916.861,204,767
3/18/201516.8916.9516.7216.881,790,610
3/17/201516.8716.9916.8416.951,434,432
3/16/201516.9517.0016.8416.89995,212
3/13/201516.7916.9016.7516.841,981,778
3/12/201516.8616.9116.7516.772,587,205
3/11/201517.0217.0616.7116.823,479,831
3/10/201517.5517.6417.3317.403,238,702
3/9/201517.6817.6817.5417.552,547,887
3/6/201517.5417.6617.5117.602,726,006
3/5/201517.5317.5917.3917.592,183,719
3/4/201517.4817.5017.3417.471,540,617
3/3/201517.3517.5017.3417.472,218,285
3/2/201517.4017.4417.2817.351,924,879
2/27/201517.3417.3917.2517.302,505,535
2/26/201517.1717.4317.1217.253,293,390
2/25/201517.1217.1316.9817.022,391,392
2/24/201517.0517.1216.9517.052,083,326
2/23/201516.9417.0516.9217.051,259,842
2/20/201516.9917.0016.8816.921,271,438
2/19/201516.9316.9716.8116.95903,133
2/18/201516.9817.0116.8116.881,145,181
2/17/201516.8517.0216.7916.971,797,607
2/13/201516.9316.9616.7016.851,794,585
2/12/201516.6316.8716.5616.842,101,958
2/11/201516.5016.6816.4316.601,748,887
2/10/201516.8816.8916.5816.692,103,014
2/9/201517.0817.0816.7716.842,457,359
2/6/201516.9617.1016.8516.882,638,910
2/5/201516.9116.9316.7716.891,509,935
2/4/201516.8616.9316.7016.821,780,766
2/3/201516.6116.8816.6116.843,007,228
2/2/201516.7216.7516.5816.692,839,695
1/30/201516.4616.8016.3516.653,840,560
1/29/201516.4316.5716.3016.512,111,704
1/28/201516.5316.5616.3616.392,984,262
1/27/201516.3016.5316.2516.433,000,702
1/26/201516.2216.4516.0216.353,978,737
1/23/201515.6316.0415.6216.013,165,761
1/22/201516.0016.0015.6315.633,423,820
1/21/201516.0016.0415.8815.902,136,255
1/20/201515.9716.0615.8015.992,227,411
1/16/201515.6215.8615.5815.851,913,802
1/15/201515.9815.9915.6415.662,013,620
1/14/201515.6415.7815.5815.761,606,079
1/13/201516.0016.0815.6515.781,579,283
1/12/201515.8916.0015.8315.961,832,248
1/9/201515.8015.9415.7015.842,092,157
1/8/201515.7615.8615.6715.812,082,767
1/7/201515.7315.7315.6015.642,209,538
1/6/201515.7715.8715.5015.553,288,527
1/5/201515.8315.8515.6315.722,204,099
1/2/201515.6215.9015.5715.852,265,866
12/31/201415.8915.9015.5715.613,210,830
12/30/201415.6815.8815.5315.772,846,988
12/29/201415.9015.9315.7415.792,257,525
12/26/201415.8815.9715.8615.951,530,166
12/24/201415.8015.8615.7515.861,019,148
12/23/201415.7915.8115.7015.791,894,933
12/22/201415.9015.9415.6615.772,725,497
12/19/201415.9015.9915.7115.912,932,852
12/18/201415.5015.8215.1915.814,906,938
12/17/201414.6614.9014.6614.863,101,938
12/16/201414.7514.9314.6314.664,410,876
12/15/201415.2315.3214.8414.893,907,474
12/12/201415.3815.3915.1215.134,241,031
12/11/201415.8715.8715.4015.503,420,764
12/10/201416.1616.2216.1216.174,323,832
12/9/201415.8916.1615.8216.162,929,595
12/8/201416.1116.1915.9115.972,038,785
12/5/201416.0916.1516.0016.051,338,679
12/4/201416.0016.0915.9516.041,730,065
12/3/201416.1016.1216.0016.001,542,616
12/2/201416.3316.3416.0516.071,535,960
12/1/201416.4016.4415.9916.131,742,934
11/28/201416.4516.4516.3016.45940,652
11/26/201416.4516.4816.3016.431,285,868
11/25/201416.3316.4616.2816.401,479,078
11/24/201416.2616.3816.2516.341,403,029
11/21/201416.4516.4516.1816.182,104,020
11/20/201416.3616.4216.2716.411,430,756
11/19/201416.3316.3816.2516.351,869,165
11/18/201416.4516.4516.1816.331,637,896
11/17/201416.3316.4216.1916.421,627,474
11/14/201416.3716.4416.3016.381,602,299
11/13/201416.1816.4416.1816.361,221,096
11/12/201416.3316.4116.3016.401,071,891
11/11/201416.3416.4516.2716.332,027,018
11/10/201416.3216.3916.2816.33992,198
11/7/201416.3016.4416.2016.292,281,943
11/6/201416.2016.2516.0116.131,491,636
11/5/201416.0516.2415.9816.142,043,904
11/4/201416.0016.0215.8515.921,783,649
11/3/201415.9516.0215.8815.921,709,533
10/31/201415.9916.0115.9415.991,558,382
10/30/201415.8715.9515.7815.911,491,071
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center