$16.08 +0.04 (%) Ares Capital Shs - NASDAQ

Dec. 2, 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
12/2/201616.0416.1315.9416.081,705,425
12/1/201616.1316.1416.0016.041,752,154
11/30/201616.1016.1016.0016.041,645,743
11/29/201616.0116.0415.9316.021,552,349
11/28/201616.2316.2415.9215.951,772,581
11/25/201615.8316.2415.8116.241,820,176
11/23/201615.8015.8015.7215.76785,996
11/22/201615.8015.8715.7615.782,046,687
11/21/201615.7815.8815.6615.734,284,074
11/18/201615.7015.7215.5715.702,716,019
11/17/201615.5615.6815.5315.642,119,694
11/16/201615.5015.5715.4715.521,475,363
11/15/201615.4115.5815.3815.491,916,399
11/14/201615.5315.5315.4215.473,070,483
11/11/201615.5015.5615.4415.491,358,451
11/10/201615.5415.6815.4915.532,746,781
11/9/201615.0215.5415.0115.412,738,404
11/8/201615.2615.2915.2115.251,727,184
11/7/201615.3915.4015.1815.261,552,416
11/4/201615.2115.3915.2015.272,294,940
11/3/201615.1915.3015.1015.222,587,896
11/2/201615.1215.2715.0515.232,211,083
11/1/201615.3015.3315.1315.162,266,305
10/31/201615.4815.4915.2815.301,372,805
10/28/201615.4615.5215.3815.481,967,415
10/27/201615.5315.5615.3615.392,254,450
10/26/201615.5815.5915.4215.553,171,847
10/25/201615.4315.6615.4015.632,892,545
10/24/201615.4415.4815.3915.441,425,095
10/21/201615.3015.4315.2215.341,266,078
10/20/201615.3715.3715.2315.301,880,555
10/19/201615.2915.4115.2315.401,256,928
10/18/201615.1615.3115.1615.231,737,310
10/17/201615.2015.3115.1615.162,642,477
10/14/201615.4215.5015.1315.242,615,014
10/13/201615.3515.4215.2215.371,345,762
10/12/201615.3315.5015.3115.42874,659
10/11/201615.4715.4815.3015.341,726,065
10/10/201615.5015.5515.4615.48878,774
10/7/201615.4715.5115.4115.50840,779
10/6/201615.5315.5515.4415.441,700,149
10/5/201615.5415.6215.5415.542,007,998
10/4/201615.5615.5915.4115.542,260,973
10/3/201615.5515.6015.4815.543,387,281
9/30/201615.6115.6415.5015.502,604,195
9/29/201615.5415.6515.4615.462,164,978
9/28/201615.5015.5515.3315.531,849,914
9/27/201615.4915.5015.3915.501,722,615
9/26/201615.5115.5615.3815.441,370,055
9/23/201615.4615.5715.4615.571,808,094
9/22/201615.6815.7415.4615.552,440,395
9/21/201615.5915.7415.4815.571,944,320
9/20/201615.6015.7215.5315.582,163,654
9/19/201615.5215.7715.4715.542,024,715
9/16/201615.4315.6015.3015.442,609,484
9/15/201615.2815.6115.2615.502,562,848
9/14/201615.3515.4115.2215.272,015,496
9/13/201615.4715.5815.3015.364,704,817
9/12/201615.7715.9515.5815.873,719,979
9/9/201616.2916.2915.8615.872,345,973
9/8/201616.3816.4016.2716.301,767,453
9/7/201616.4216.4316.2416.401,910,720
9/6/201616.4016.4016.3116.384,698,904
9/2/201616.1816.4016.1716.392,487,371
9/1/201616.1516.2016.0316.161,769,116
8/31/201616.1916.1916.0216.161,952,555
8/30/201616.1216.1716.0616.172,320,815
8/29/201616.0116.1116.0016.111,205,516
8/26/201615.9216.0215.9116.001,775,837
8/25/201615.9415.9815.8815.931,518,035
8/24/201615.9515.9715.8615.921,600,997
8/23/201615.8115.9415.7815.921,710,524
8/22/201615.7215.8315.7215.762,059,674
8/19/201615.6415.7515.6215.681,351,315
8/18/201615.5515.7115.5215.711,407,839
8/17/201615.4915.6215.4315.561,154,595
8/16/201615.4715.5115.4215.451,337,415
8/15/201615.5115.5115.4415.471,162,835
8/12/201615.4815.5015.4215.46853,535
8/11/201615.4715.5215.3715.471,436,844
8/10/201615.3215.4815.3015.411,784,276
8/9/201615.4915.5315.3615.371,273,194
8/8/201615.5015.6015.4515.472,412,678
8/5/201615.5715.6115.4415.461,378,532
8/4/201615.4315.5615.3215.542,560,606
8/3/201615.1015.3915.0715.392,210,972
8/2/201615.2515.2715.1015.122,658,325
8/1/201615.1715.3115.1715.291,800,569
7/29/201615.1615.2215.1015.141,799,436
7/28/201615.2515.2915.1415.151,833,559
7/27/201615.2915.2915.2015.261,208,120
7/26/201615.2115.2915.1915.281,731,199
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center