ARCC - Ares Capital Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 201817.4017.4017.3317.3417.341,579,200
Sep 24, 201817.3317.3917.2917.3817.381,497,800
Sep 21, 201817.2917.3717.2017.3317.331,674,900
Sep 20, 201817.1817.2817.1017.2717.271,357,600
Sep 19, 201817.2417.3017.1117.1417.141,836,100
Sep 18, 201817.2517.2917.2117.2517.251,386,500
Sep 17, 201817.3317.3317.1817.2917.291,591,400
Sep 14, 201817.1517.3317.1417.3317.331,936,800
Sep 13, 201817.0617.2417.0517.1817.182,220,900
Sep 13, 20180.39 Dividend
Sep 12, 201817.4417.4417.2717.3816.992,317,300
Sep 11, 201817.4917.4917.3917.4017.011,434,300
Sep 10, 201817.4617.5117.4517.4717.081,426,800
Sep 07, 201817.4917.5117.4417.4517.061,402,100
Sep 06, 201817.4317.5417.3617.4817.092,042,000
Sep 05, 201817.5017.5317.4217.4317.041,873,600
Sep 04, 201817.4917.5917.4717.5117.121,792,700
Aug 31, 201817.4517.4917.4017.4617.071,294,900
Aug 30, 201817.4217.4717.4117.4417.05951,600
Aug 29, 201817.4317.4917.4117.4217.031,318,900
Aug 28, 201817.4617.4917.4417.4717.081,255,800
Aug 27, 201817.4017.4517.3517.4517.062,004,700
Aug 24, 201817.3917.4217.3617.4017.011,943,400
Aug 23, 201817.3617.4017.3117.3716.981,122,200
Aug 22, 201817.3717.4017.3017.3116.921,133,300
Aug 21, 201817.3517.4017.2817.3516.961,200,000
Aug 20, 201817.3617.3917.2417.3116.921,648,300
Aug 17, 201817.3817.4017.2917.3516.962,007,100
Aug 16, 201817.4017.4117.3717.3917.00876,000
Aug 15, 201817.3717.4017.3017.3917.001,730,800
Aug 14, 201817.3617.4017.3317.3516.961,147,400
Aug 13, 201817.3517.4317.3017.3516.961,116,800
Aug 10, 201817.3817.4117.3017.3516.961,084,800
Aug 09, 201817.3717.4117.3417.3516.96988,800
Aug 08, 201817.3817.4217.3417.3616.97994,100
Aug 07, 201817.3417.4717.3417.4117.021,126,700
Aug 06, 201817.3417.4417.3017.3816.991,009,000
Aug 03, 201817.2317.3217.1717.2916.901,350,500
Aug 02, 201817.1317.3217.0917.2416.851,475,100
Aug 01, 201816.9517.2316.7617.2016.812,391,400
Jul 31, 201816.7816.8816.7016.8516.471,512,000
Jul 30, 201816.8516.8916.7616.7816.401,868,500
Jul 27, 201816.9017.0016.8316.8416.461,260,400
Jul 26, 201816.9116.9316.8316.8816.501,674,700
Jul 25, 201816.8916.9616.8616.9016.521,158,900
Jul 24, 201816.9616.9616.8216.8716.491,001,200
Jul 23, 201816.9517.0516.8516.8716.491,351,200
Jul 20, 201816.9116.9716.8516.8816.50789,900
Jul 19, 201816.9316.9916.8816.9016.521,359,500
Jul 18, 201816.7716.9716.7616.9516.571,196,300
Jul 17, 201816.5716.8016.5716.7616.381,161,000
Jul 16, 201816.5716.6916.5316.6716.301,065,300
Jul 13, 201816.5616.5816.4816.5416.17779,800
Jul 12, 201816.6416.6516.5416.5516.181,174,200
Jul 11, 201816.5916.6716.5916.6216.251,640,800
Jul 10, 201816.5916.6216.5616.6016.232,135,900
Jul 09, 201816.5916.5916.5316.5716.201,953,600
Jul 06, 201816.4816.5416.4616.5016.131,880,700
Jul 05, 201816.5016.5116.4216.4916.121,304,500
Jul 03, 201816.4516.5216.4316.4516.08684,500
Jul 02, 201816.4516.4916.3216.4516.083,165,900
Jun 29, 201816.6316.6416.4316.4516.083,596,500
Jun 28, 201816.4916.5116.3116.4516.082,080,000
Jun 27, 201816.6216.7216.4816.4916.123,559,600
Jun 26, 201816.6416.7016.5916.6116.241,359,000
Jun 25, 201816.5616.7816.5616.6216.252,073,400
Jun 22, 201816.7916.8216.5516.5616.192,937,100
Jun 21, 201816.7716.7916.6516.7616.381,550,000
Jun 20, 201816.7716.7816.7216.7616.381,087,800
Jun 19, 201816.7316.7716.6916.7416.361,063,100
Jun 18, 201816.7416.8316.7116.7316.351,180,400
Jun 15, 201816.6516.7716.6016.7416.361,422,900
Jun 14, 201816.5216.8216.5116.7416.362,321,300
Jun 14, 20180.38 Dividend
Jun 13, 201816.9216.9416.7316.8916.142,164,600
Jun 12, 201817.0217.0616.8916.9116.162,053,500
Jun 11, 201817.0917.1117.0017.0016.241,573,300
Jun 08, 201817.0417.0917.0317.0916.331,831,900
Jun 07, 201816.9517.0916.8917.0716.312,951,100
Jun 06, 201816.9316.9916.8516.9916.241,278,700
Jun 05, 201816.9716.9816.8216.9316.181,796,000
Jun 04, 201816.9516.9916.8716.9816.233,533,000
Jun 01, 201816.8916.9316.8816.9316.182,540,900
May 31, 201816.8516.8916.8116.8816.132,098,500
May 30, 201816.7516.8616.7216.8116.061,951,300
May 29, 201816.7416.7916.6916.7416.002,416,300
May 25, 201816.7616.7716.6916.7416.00953,800
May 24, 201816.7516.7616.6416.7516.011,480,900
May 23, 201816.6716.7816.6716.7416.001,883,600
May 22, 201816.6716.7316.6016.6815.941,559,600
May 21, 201816.5916.6516.5416.6215.881,539,800
May 18, 201816.5716.6016.5516.5615.821,388,700
May 17, 201816.5916.6216.4816.5715.831,214,200
May 16, 201816.5416.6516.4916.5715.832,466,000
May 15, 201816.5416.5616.5016.5415.812,270,900
May 14, 201816.5716.5916.5116.5715.831,947,100
May 11, 201816.5516.6416.5516.6015.861,757,800
May 10, 201816.4716.6016.4416.5315.801,614,400
May 09, 201816.4816.5016.3516.4315.701,717,100
May 08, 201816.4516.5416.4016.4615.731,823,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...