$15.44 -0.13 (%) Ares Capital Shs - NASDAQ

Sep. 26, 2016 | 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
9/23/201615.4615.5715.4615.571,808,094
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
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center