$16.18 -0.23 (%) Ares Capital Corp - NASDAQ

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARCC historical data

Date Open High Low Close Volume
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
10/29/201415.9116.0015.8215.911,441,227
10/28/201415.9315.9415.7715.892,379,917
10/27/201415.9215.9415.8315.891,764,915
10/24/201415.9716.0315.9315.991,050,933
10/23/201416.1016.1015.9015.932,176,911
10/22/201416.0816.1715.9615.971,761,859
10/21/201416.0516.0815.9416.083,307,834
10/20/201415.9416.0615.9016.011,938,380
10/17/201415.8216.0815.7515.912,933,264
10/16/201415.0115.7214.9315.695,134,611
10/15/201415.2215.3314.6815.165,205,118
10/14/201415.3015.4615.2215.393,515,786
10/13/201415.4015.6215.2815.293,590,047
10/10/201415.9615.9815.1115.444,699,989
10/9/201416.1316.1915.9115.932,455,452
10/8/201416.0716.2315.9416.152,102,026
10/7/201416.1616.2916.1116.142,368,245
10/6/201416.2116.2716.1316.201,350,527
10/3/201416.1916.2516.1016.194,642,655
10/2/201416.2616.3116.0516.142,046,441
10/1/201416.1716.2716.0716.213,645,966
9/30/201416.3016.3216.1316.163,780,135
9/29/201416.1416.2316.0216.173,427,892
9/26/201416.1416.2416.0616.203,003,419
9/25/201416.4416.4416.1116.122,690,107
9/24/201416.2116.4216.2016.403,511,838
9/23/201416.2516.4816.2316.252,535,404
9/22/201416.3516.4416.2216.272,187,700
9/19/201416.5016.5316.3216.353,341,856
9/18/201416.5216.5916.4016.452,508,264
9/17/201416.4116.5816.3816.501,160,314
9/16/201416.3616.4816.2616.381,742,012
9/15/201416.6016.6216.3616.422,014,501
9/12/201416.6816.7116.5516.581,495,549
9/11/201416.7116.8016.6216.671,312,398
9/10/201417.0817.0917.0417.041,878,823
9/9/201417.0317.1017.0017.102,352,694
9/8/201417.0517.1016.9817.041,101,001
9/5/201417.0617.0816.9817.05911,913
9/4/201417.0817.1017.0017.041,441,627
9/3/201417.1717.1717.0217.041,166,160
9/2/201417.1717.1717.0517.111,311,450
8/29/201417.1017.2417.0717.151,562,412
8/28/201417.0617.1116.9717.101,188,813
8/27/201417.0317.0816.9717.061,382,469
8/26/201417.0317.0316.9416.971,401,572
8/25/201417.0017.0016.8916.991,613,186
8/22/201416.9817.0316.9316.95797,097
8/21/201417.0017.0316.9516.961,438,192
8/20/201416.9317.0116.9216.982,003,992
8/19/201416.9316.9916.8516.891,386,226
8/18/201416.8516.9616.8416.931,173,774
8/15/201416.8116.8416.7316.811,471,403
8/14/201416.7916.8216.6916.791,642,672
8/13/201416.5716.7616.5716.741,326,568
8/12/201416.6516.7216.6416.711,272,702
8/11/201416.6516.7816.6516.671,093,113
8/8/201416.5916.6216.4516.622,257,883
8/7/201416.5916.7416.4616.492,640,143
8/6/201416.2916.5816.2916.573,535,894
8/5/201416.5316.5516.2116.415,984,952
8/4/201416.7516.8216.7016.801,590,851
8/1/201416.6816.8116.6516.732,309,633
7/31/201416.9016.9216.7116.712,661,435
7/30/201417.0817.1016.9216.971,853,051
7/29/201417.1317.1917.0317.031,464,908
7/28/201417.2017.2017.1017.151,108,423
7/25/201417.1417.2017.1317.181,253,640
7/24/201417.0817.1517.0417.131,496,376
7/23/201417.0517.0916.9917.053,120,411
7/22/201417.0817.1417.0117.012,554,304
7/21/201417.0517.0717.0217.061,512,291
7/18/201417.0617.1217.0117.031,974,694
7/17/201417.0117.0816.9917.003,730,499
7/16/201416.9917.0516.9317.0218,390,424
7/15/201417.4317.4917.3917.401,798,165
7/14/201417.2917.4317.2817.361,616,955
7/11/201417.2517.3117.2217.261,344,882
7/10/201417.2417.3117.0917.294,788,539
7/9/201417.6317.6617.3117.325,360,624
7/8/201417.7217.7317.5017.601,822,075
7/7/201417.6417.7517.5717.733,732,087
7/3/201417.8117.8617.6517.661,995,824
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center