$15.42 -0.09 (%) Ares Capital Corp - NASDAQ

Sep. 4, 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
9/4/201515.4015.4715.3315.421,196,488
9/3/201515.4115.6015.3915.511,307,745
9/2/201515.5015.6915.3415.381,643,798
9/1/201515.5015.7015.2715.382,152,413
8/31/201515.6415.8215.5515.771,511,777
8/28/201515.6215.7715.3415.682,282,492
8/27/201515.1215.3915.0915.371,865,300
8/26/201515.0315.1414.6914.912,963,994
8/25/201515.1915.2814.8414.852,610,697
8/24/201514.7315.1711.0114.845,138,080
8/21/201515.6215.7315.3815.392,324,733
8/20/201515.8215.9015.6915.691,319,469
8/19/201515.9415.9915.8615.97906,090
8/18/201516.0516.0715.9816.00815,014
8/17/201515.9716.0915.9416.08804,288
8/14/201516.0216.1715.9816.091,082,724
8/13/201516.1116.1615.9616.071,149,651
8/12/201515.8516.1115.8416.091,591,715
8/11/201515.9916.0415.9415.991,819,192
8/10/201515.7516.0515.7216.052,154,771
8/7/201516.0416.1015.7115.722,369,308
8/6/201515.9416.0615.9216.041,091,799
8/5/201516.0016.1515.9315.931,672,965
8/4/201516.1516.2215.9315.951,715,113
8/3/201516.0316.0715.9415.981,257,285
7/31/201516.1916.1916.0716.09860,431
7/30/201516.0616.1516.0016.13975,028
7/29/201516.0216.1815.9816.131,040,667
7/28/201515.7316.0315.7316.001,319,506
7/27/201515.9516.0015.6715.722,198,747
7/24/201516.1116.1715.9015.991,472,977
7/23/201516.3616.3816.0616.081,153,006
7/22/201516.3516.4216.2616.33981,513
7/21/201516.3816.4416.3016.36657,697
7/20/201516.4816.5216.3816.41496,720
7/17/201516.6216.6516.4516.48582,475
7/16/201516.5616.6316.4816.521,126,042
7/15/201516.5416.5916.4616.501,082,937
7/14/201516.4816.5816.4816.57627,770
7/13/201516.4516.5516.4516.53627,684
7/10/201516.4616.5616.3716.44972,785
7/9/201516.4416.4616.2916.361,507,249
7/8/201516.4516.5016.2716.311,075,976
7/7/201516.5716.6316.2816.532,226,230
7/6/201516.5216.6116.4316.541,861,267
7/2/201516.5016.6116.4816.581,136,935
7/1/201516.5916.6916.4716.482,296,542
6/30/201516.5516.6216.4116.462,228,575
6/29/201516.4216.4316.2716.341,905,769
6/26/201516.5616.5616.4416.521,329,433
6/25/201516.5816.6616.4916.501,055,483
6/24/201516.6316.7016.5316.571,016,571
6/23/201516.6416.7216.6016.661,506,995
6/22/201516.6116.7116.5616.601,190,172
6/19/201516.7016.7016.5116.581,295,140
6/18/201516.5016.5916.2816.592,785,739
6/17/201516.0116.1016.0016.031,561,869
6/16/201515.9916.0315.9516.02912,310
6/15/201516.0216.0515.9416.011,503,083
6/12/201516.0516.1316.0216.071,134,635
6/11/201516.1516.2015.9916.052,296,955
6/10/201516.4416.4916.3716.421,674,890
6/9/201516.3916.5016.3216.412,032,185
6/8/201516.4516.4616.3116.391,512,438
6/5/201516.7516.7516.4516.471,767,669
6/4/201516.8016.8016.5716.601,412,882
6/3/201516.6716.7816.6416.771,172,106
6/1/201516.7916.8016.5316.561,370,317
5/29/201516.7816.7916.7016.75983,022
5/28/201516.5616.7916.5616.771,367,366
5/27/201516.5716.6516.5216.54844,012
5/26/201516.6116.6516.5116.551,191,606
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!