$15.28 +0.18 (%) Ares Capital Shs - NASDAQ

Jul. 25, 2016 | 04:00 PM

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
7/25/201615.1015.3115.0515.283,675,449
7/22/201614.9715.1214.9715.101,797,544
7/21/201614.8815.0114.8314.923,063,241
7/20/201614.7714.8514.6914.821,683,506
7/19/201614.4514.7014.4514.682,778,203
7/18/201614.3014.5614.2814.532,105,467
7/15/201614.2014.3314.2014.301,325,894
7/14/201614.2514.3314.1814.211,497,014
7/13/201614.1714.2314.1414.212,973,266
7/12/201614.0014.2514.0014.213,093,988
7/11/201613.9714.1013.9614.062,599,281
7/8/201614.0114.1013.9613.963,266,309
7/7/201613.9714.1113.9614.012,219,381
7/6/201614.1514.1613.8514.023,876,370
7/5/201614.0814.1814.0314.163,562,867
7/1/201614.0414.2613.9714.254,397,566
6/30/201614.5214.5514.0814.204,796,281
6/29/201614.2014.3814.1414.351,462,286
6/28/201614.0014.1713.9314.112,044,965
6/27/201614.0414.1413.8713.872,565,201
6/24/201614.0714.4113.9914.252,769,896
6/23/201614.3614.4714.2814.442,586,576
6/22/201614.2414.3314.2214.281,613,541
6/21/201614.1814.2814.0714.211,795,722
6/20/201614.2014.2414.1114.133,475,899
6/17/201614.1214.2013.9914.022,735,996
6/16/201614.0914.2014.0114.181,909,634
6/15/201614.0214.2714.0214.202,540,301
6/14/201614.2514.3013.9814.012,636,633
6/13/201614.0814.3614.0814.262,960,783
6/10/201614.5614.6114.4314.492,529,490
6/9/201614.6314.6814.5314.582,418,955
6/8/201614.8114.8314.5714.633,600,906
6/7/201614.8014.8214.6914.762,293,611
6/6/201614.8114.8514.7214.762,252,692
6/3/201614.8014.8614.7414.772,374,352
6/2/201614.8714.9114.7814.852,147,019
6/1/201614.8414.9714.8114.902,230,844
5/31/201614.9514.9614.7914.842,178,852
5/27/201614.8214.9214.7714.892,359,993
5/26/201615.0115.0414.7714.824,424,891
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center