$16.58 +0.10 (%) Ares Capital Corp - NASDAQ

Jul. 2, 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
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
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
  • Showing 1-100 of 1,257 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!