$14.86 -0.11 (%) Ares Capital Shs - NASDAQ

May. 26, 2016 | 11:15 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARCC historical data

Date Open High Low Close Volume
5/25/201615.1115.1914.9314.972,152,692
5/24/201614.9615.0714.8215.014,000,650
5/23/201614.8014.9914.5214.838,842,727
5/20/201615.1215.3015.0515.191,209,575
5/19/201615.1515.2114.9615.021,428,971
5/18/201615.3215.3615.1515.24890,202
5/17/201615.2815.3615.2215.31903,581
5/16/201615.2915.3915.2615.28963,966
5/13/201615.3115.3815.2315.26701,244
5/12/201615.3315.4015.2215.31754,424
5/11/201615.2215.3515.1815.24765,175
5/10/201615.1515.3215.1515.31913,003
5/9/201615.2015.3015.0315.121,107,139
5/6/201615.0315.2215.0115.17661,826
5/5/201615.2815.3215.0815.09834,221
5/4/201615.0115.3214.9815.261,051,271
5/3/201615.1915.1914.9615.081,027,122
5/2/201615.1815.3015.1515.18847,319
4/29/201615.2015.2415.0515.191,032,390
4/28/201615.2815.3415.1615.20797,307
4/27/201615.2815.4515.2615.381,038,916
4/26/201615.2915.3415.2415.29842,372
4/25/201615.1615.2915.0015.292,274,122
4/22/201614.8915.2414.8915.13980,125
4/21/201615.0415.1114.8814.891,030,474
4/20/201615.0515.1414.9715.07884,254
4/19/201614.9615.0514.9115.03766,355
4/18/201614.8915.0514.8414.881,468,177
4/15/201615.0215.0414.8814.92813,119
4/14/201615.1515.2215.0315.04975,367
4/13/201615.0715.2415.0715.15919,491
4/12/201615.0015.1014.9315.08807,357
4/11/201614.9215.0514.8914.971,056,026
4/8/201614.9215.0514.8714.89953,968
4/7/201614.9014.9714.7514.841,022,395
4/6/201614.8115.0414.8014.99963,038
4/5/201614.8314.9114.7314.81977,710
4/4/201615.0815.0814.8614.951,415,668
4/1/201614.7815.1514.6715.092,210,895
3/31/201614.6814.8614.6314.842,084,782
3/30/201614.6414.6914.5214.591,354,782
3/29/201614.3614.6114.3314.60743,614
3/28/201614.5014.5514.3114.401,195,069
3/24/201614.1514.5314.1014.481,458,179
3/23/201614.3614.4514.1514.181,139,961
3/22/201614.2114.4314.2014.351,022,443
3/21/201614.2614.4314.2214.32882,535
3/18/201614.2814.4414.1414.281,928,311
3/17/201614.0714.4014.0114.261,309,301
3/16/201613.8614.1113.8614.061,556,453
3/15/201613.8813.9413.8113.881,346,887
3/14/201613.9414.0113.8313.941,381,048
3/11/201613.8814.0113.6513.982,304,360
3/10/201614.2014.2113.8814.012,224,597
3/9/201614.2314.3014.0714.141,543,320
3/8/201614.2414.2413.9814.182,089,911
3/7/201614.1514.3414.1114.271,764,170
3/4/201614.1814.2214.0614.192,302,840
3/3/201614.1514.2314.0114.151,979,341
3/2/201613.9114.1413.7514.082,163,919
3/1/201613.9614.0313.7713.892,243,131
2/29/201613.4613.7813.4613.662,084,226
2/26/201613.4813.6313.2813.512,112,166
2/25/201612.9513.6012.9513.392,749,160
2/24/201612.8613.0612.6312.922,100,705
2/23/201612.8312.9512.7112.921,505,792
2/22/201612.8513.0512.7712.833,643,214
2/19/201612.9613.0312.6912.752,210,483
2/18/201613.2813.3512.9513.032,390,910
2/17/201613.0713.4413.0713.211,774,483
2/16/201612.9813.1512.9212.941,789,927
2/12/201612.6412.9912.6412.872,335,386
2/11/201612.6212.7012.3112.542,831,757
2/10/201612.9813.0612.8112.822,676,051
2/9/201613.0013.2012.9212.992,270,397
2/8/201613.4713.5012.9913.083,578,233
2/5/201613.5913.7413.5613.601,575,355
2/4/201613.6913.7813.6013.611,588,215
2/3/201613.7213.7913.4213.701,865,232
2/2/201613.7913.9213.6113.711,902,329
2/1/201613.7514.0513.6513.94942,108
1/29/201613.7613.9813.7613.901,353,486
1/28/201613.9213.9613.6713.761,136,209
1/27/201613.8114.0213.6613.742,095,503
1/26/201613.6913.9313.6513.851,331,468
1/25/201613.7113.7813.5713.621,624,452
1/22/201613.6213.9013.5013.801,559,425
1/21/201613.1213.7613.1013.391,953,835
1/20/201613.2013.3812.7113.223,711,436
1/19/201613.6013.7513.3713.563,162,020
1/15/201613.4113.5313.1413.493,300,536
1/14/201613.6013.8613.2313.732,070,543
1/13/201614.0214.0613.5413.592,164,477
1/12/201613.9314.0013.6813.972,419,965
1/11/201613.9414.0413.7813.822,523,906
1/8/201614.2114.2213.8813.911,902,011
1/7/201614.3314.4314.0414.082,210,695
1/6/201614.4414.6414.4014.542,168,723
1/5/201614.4614.6714.3214.591,483,387
1/4/201614.1314.4813.9014.462,784,659
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center