$16.62 +0.06 (%) Ares Capital Corp - NASDAQ

May. 22, 2015 | 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
5/22/201516.5716.6516.5616.62829,117
5/21/201516.5316.6116.4816.561,530,431
5/20/201516.6516.7416.5516.571,337,718
5/19/201516.5116.6616.5016.651,133,963
5/18/201516.5016.5716.4716.49876,270
5/15/201516.4616.5516.4216.54902,293
5/14/201516.3916.4916.3616.43950,058
5/13/201516.1916.4216.1916.361,309,361
5/12/201516.4116.4816.1616.192,081,329
5/11/201516.3916.5616.3816.452,129,735
5/8/201516.5016.5516.3316.391,187,285
5/7/201516.2316.4416.2016.422,148,334
5/6/201516.2816.3015.9416.224,581,425
5/5/201516.4416.5316.1216.243,585,343
5/4/201516.8016.8516.5616.634,637,058
5/1/201517.0017.0616.8316.952,214,815
4/30/201517.1617.1716.9917.022,123,445
4/29/201517.1917.1917.1017.151,238,469
4/28/201517.1317.1917.0517.181,017,505
4/27/201517.2017.2017.1017.13714,934
4/24/201517.1917.2217.0217.211,161,148
4/23/201517.1517.2217.1017.202,430,885
4/22/201517.0717.1717.0317.141,277,081
4/21/201517.1617.1917.0417.061,410,038
4/20/201517.1017.2117.0717.111,186,508
4/17/201517.1017.2417.0017.082,644,401
4/16/201517.1317.2217.0217.161,601,791
4/15/201517.2117.2517.1017.141,352,200
4/14/201517.0917.2417.0817.191,769,409
4/13/201517.1217.1716.8817.111,794,656
4/10/201517.2917.3617.0917.142,720,247
4/9/201517.3217.3717.1717.261,880,847
4/8/201517.2317.3217.1017.292,966,778
4/7/201517.2917.3517.1817.241,059,976
4/6/201517.0917.3517.0917.302,267,277
4/2/201517.1417.3217.0917.143,426,205
4/1/201517.1917.2017.0717.171,765,539
3/31/201517.2817.2817.0917.172,279,118
3/30/201517.0917.2117.0617.122,342,649
3/27/201517.1817.2217.0817.161,527,698
3/26/201517.1817.2417.0917.202,057,792
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center