$13.60 -0.01 (%) Ares Capital Shs - NASDAQ

Feb. 5, 2016 | 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
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
12/31/201514.4214.5514.2514.252,247,106
12/30/201514.2914.4914.2914.391,805,900
12/29/201514.5114.6414.2614.391,813,616
12/28/201514.5614.6314.3614.382,166,984
12/24/201514.6014.7814.6014.64714,611
12/23/201514.3314.6714.2614.632,105,908
12/22/201514.0814.3214.0414.202,540,160
12/21/201514.0814.2514.0014.081,705,265
12/18/201514.2714.3013.9613.972,368,393
12/17/201514.2514.5814.2514.282,339,724
12/16/201514.3014.4914.1114.232,418,092
12/15/201513.9814.3513.7914.233,048,547
12/14/201514.3314.5313.5014.016,466,426
12/11/201514.6714.8414.3114.392,764,194
12/10/201514.9215.3314.9115.222,919,892
12/9/201515.2015.3514.8014.882,445,204
12/8/201515.2315.3315.0015.242,949,847
12/7/201515.7615.7915.3015.361,968,566
12/4/201515.8615.8815.6515.761,454,772
12/3/201515.7815.8515.6615.681,548,635
12/2/201515.8815.8815.6815.731,233,942
12/1/201515.8815.9715.7315.871,425,885
11/30/201515.9215.9315.6615.821,826,971
11/27/201515.6615.9015.6615.87401,398
11/25/201515.8415.9215.7315.81745,395
11/24/201515.6815.9115.6515.841,029,782
11/23/201515.6515.7815.6015.74882,418
11/20/201515.7415.8015.5515.61931,772
11/19/201515.6015.7315.5015.72744,769
11/18/201515.5815.6315.4415.611,395,667
11/17/201515.6015.7215.5215.561,133,616
11/16/201515.3215.6115.3015.60927,965
11/13/201515.4715.5115.2815.311,140,720
11/12/201515.4915.6115.4615.53785,767
11/11/201515.6415.7015.5815.62682,446
11/10/201515.5915.7215.5315.62834,794
11/9/201515.8515.8515.6315.661,018,945
11/6/201515.6415.7815.4815.721,630,129
11/5/201515.5515.6715.4215.67957,642
11/4/201515.6515.7815.4915.521,315,271
11/3/201515.3015.5615.3015.48994,036
11/2/201515.2415.4115.2115.38959,488
10/30/201515.3215.3515.1615.231,036,317
10/29/201515.2415.4115.2315.251,228,326
10/28/201515.0815.3315.0515.301,908,952
10/27/201515.3015.3715.0015.111,635,361
10/26/201515.5915.6015.3315.37942,451
10/23/201515.4815.5815.4415.55784,799
10/22/201515.1315.4115.0915.411,436,658
10/21/201515.1815.3015.0315.051,082,999
10/20/201515.2215.2615.1515.20848,851
10/19/201515.0615.2415.0515.20986,137
10/16/201515.1415.2715.0015.151,168,657
10/15/201515.0515.1714.9315.101,883,982
10/14/201515.1115.3215.0015.041,197,181
10/13/201515.2415.3715.1315.14961,215
10/12/201515.4215.5715.1815.30784,447
10/9/201515.4315.5615.3415.381,184,169
10/8/201515.3815.5515.3515.461,364,327
10/7/201515.2515.4715.2415.381,539,651
10/6/201515.0415.2015.0015.171,560,911
10/5/201515.0115.2615.0015.071,990,408
10/2/201514.8615.0414.6814.962,614,010
10/1/201514.7415.2414.5915.093,814,476
9/30/201514.3714.6714.3714.483,475,528
9/29/201514.4814.5213.9814.064,364,460
9/28/201515.0115.0414.3414.402,971,361
9/25/201515.0515.1815.0015.051,177,788
9/24/201514.8115.1014.7814.991,650,213
9/23/201514.8515.0014.8414.861,436,177
9/22/201514.7514.9114.7314.862,092,774
9/21/201514.8014.9814.8014.881,016,959
9/18/201514.8614.9814.7714.774,605,237
9/17/201514.9515.2314.8814.991,656,529
9/16/201514.8014.9914.7814.971,237,061
9/15/201514.7114.8214.7114.781,947,393
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center