ARCC: Historical Prices for Ares Capital Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	12.00	12.13	11.84	11.89	1,067,300	11.89
20-Nov-09	11.72	11.95	11.69	11.84	1,125,000	11.84
19-Nov-09	11.88	11.89	11.64	11.78	1,228,200	11.78
18-Nov-09	11.80	11.99	11.71	11.97	1,191,300	11.97
17-Nov-09	11.50	11.86	11.41	11.81	1,203,100	11.81
16-Nov-09	11.23	11.65	11.20	11.53	1,442,500	11.53
13-Nov-09	11.08	11.22	10.95	11.15	1,228,700	11.15
12-Nov-09	11.09	11.17	10.97	11.00	1,362,500	11.00
11-Nov-09	11.05	11.17	10.99	11.08	911,300	11.08
10-Nov-09	11.03	11.15	10.86	10.89	841,700	10.89
9-Nov-09	11.03	11.17	10.95	11.11	1,302,800	11.11
6-Nov-09	10.91	11.08	10.85	10.88	1,186,500	10.88
5-Nov-09	10.55	11.16	10.35	11.02	1,943,800	11.02
4-Nov-09	10.31	10.70	10.25	10.46	1,941,900	10.46
3-Nov-09	10.17	10.26	9.66	10.21	3,307,400	10.21
2-Nov-09	10.54	10.60	10.01	10.24	1,502,100	10.24
30-Oct-09	11.11	11.14	10.36	10.44	2,318,700	10.44
29-Oct-09	10.73	11.28	10.73	11.19	1,254,200	11.19
28-Oct-09	11.75	11.75	10.51	10.61	4,321,800	10.61
27-Oct-09	11.75	12.07	11.50	11.73	2,902,700	11.73
26-Oct-09	10.25	12.37	9.80	11.99	8,909,200	11.99
23-Oct-09	10.97	11.10	10.61	10.69	862,400	10.69
22-Oct-09	10.55	10.92	10.55	10.89	462,900	10.89
21-Oct-09	10.80	11.00	10.59	10.60	657,600	10.60
20-Oct-09	11.10	11.10	10.80	10.81	458,900	10.81
19-Oct-09	10.91	11.17	10.85	11.10	540,000	11.10
16-Oct-09	10.97	10.98	10.64	10.82	735,400	10.82
15-Oct-09	10.85	11.12	10.75	11.05	674,200	11.05
14-Oct-09	11.00	11.03	10.62	10.90	1,036,700	10.90
13-Oct-09	11.00	11.08	10.65	10.81	512,100	10.81
12-Oct-09	10.92	11.12	10.89	11.05	475,000	11.05
9-Oct-09	10.96	10.96	10.72	10.89	852,000	10.89
8-Oct-09	11.11	11.14	10.95	11.06	684,800	11.06
7-Oct-09	11.08	11.15	10.97	11.03	598,600	11.03
6-Oct-09	11.02	11.17	10.97	11.17	586,300	11.17
5-Oct-09	10.57	10.96	10.40	10.96	637,400	10.96
2-Oct-09	10.41	10.58	10.13	10.47	642,000	10.47
1-Oct-09	10.97	11.00	10.51	10.52	889,300	10.52
30-Sep-09	10.95	11.20	10.45	11.02	1,084,100	11.02
29-Sep-09	10.74	11.09	10.74	10.81	1,639,200	10.81
28-Sep-09	10.20	10.73	10.11	10.68	670,100	10.68
25-Sep-09	10.13	10.16	9.97	10.10	934,800	10.10
24-Sep-09	10.70	10.91	10.06	10.20	1,187,000	10.20
23-Sep-09	10.93	11.04	10.66	10.67	552,100	10.67
22-Sep-09	10.70	11.06	10.66	10.89	855,100	10.89
21-Sep-09	10.44	10.72	10.27	10.62	841,900	10.62
18-Sep-09	10.59	10.75	10.28	10.61	1,099,900	10.61
17-Sep-09	10.47	10.70	10.30	10.53	908,500	10.53
16-Sep-09	10.18	10.47	10.08	10.46	1,270,700	10.46
15-Sep-09	9.92	10.24	9.79	10.19	1,149,500	10.19
14-Sep-09	9.76	9.99	9.63	9.98	837,600	9.98
11-Sep-09	9.77	9.95	9.65	9.91	954,400	9.91
11-Sep-09	$ 0.35 Dividend
10-Sep-09	10.08	10.20	9.92	10.20	1,788,300	9.85
9-Sep-09	9.85	10.12	9.82	10.08	1,530,700	9.73
8-Sep-09	9.69	9.91	9.61	9.91	1,196,100	9.57
4-Sep-09	9.57	9.64	9.53	9.63	852,000	9.30
3-Sep-09	9.39	9.55	9.29	9.55	725,800	9.22
2-Sep-09	9.20	9.39	9.20	9.28	722,600	8.96
1-Sep-09	9.30	9.54	9.21	9.23	1,078,700	8.91
31-Aug-09	9.43	9.50	9.25	9.30	946,000	8.98
28-Aug-09	9.45	9.59	9.34	9.56	1,370,600	9.23
27-Aug-09	9.41	9.44	9.29	9.41	933,200	9.09
26-Aug-09	9.34	9.43	9.26	9.41	749,300	9.09
25-Aug-09	9.39	9.44	9.25	9.38	976,600	9.06
24-Aug-09	9.30	9.40	9.25	9.35	1,020,700	9.03
21-Aug-09	9.25	9.29	9.18	9.27	1,098,800	8.95
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions