ARCC - Ares Capital Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201816.7316.7716.6916.7516.75412,972
Jun 18, 201816.7416.8316.7116.7316.731,180,400
Jun 15, 201816.6516.7716.6016.7416.741,422,900
Jun 14, 201816.5216.8216.5116.7416.742,321,300
Jun 14, 20180.38 Dividend
Jun 13, 201816.9216.9416.7316.8916.512,164,600
Jun 12, 201817.0217.0616.8916.9116.532,053,500
Jun 11, 201817.0917.1117.0017.0016.621,573,300
Jun 08, 201817.0417.0917.0317.0916.711,831,900
Jun 07, 201816.9517.0916.8917.0716.692,951,100
Jun 06, 201816.9316.9916.8516.9916.611,278,700
Jun 05, 201816.9716.9816.8216.9316.551,796,000
Jun 04, 201816.9516.9916.8716.9816.603,533,000
Jun 01, 201816.8916.9316.8816.9316.552,540,900
May 31, 201816.8516.8916.8116.8816.502,098,500
May 30, 201816.7516.8616.7216.8116.431,951,300
May 29, 201816.7416.7916.6916.7416.362,416,300
May 25, 201816.7616.7716.6916.7416.36953,800
May 24, 201816.7516.7616.6416.7516.371,480,900
May 23, 201816.6716.7816.6716.7416.361,883,600
May 22, 201816.6716.7316.6016.6816.301,559,600
May 21, 201816.5916.6516.5416.6216.251,539,800
May 18, 201816.5716.6016.5516.5616.191,388,700
May 17, 201816.5916.6216.4816.5716.201,214,200
May 16, 201816.5416.6516.4916.5716.202,466,000
May 15, 201816.5416.5616.5016.5416.172,270,900
May 14, 201816.5716.5916.5116.5716.201,947,100
May 11, 201816.5516.6416.5516.6016.231,757,800
May 10, 201816.4716.6016.4416.5316.161,614,400
May 09, 201816.4816.5016.3516.4316.061,717,100
May 08, 201816.4516.5416.4016.4616.091,823,800
May 07, 201816.3516.4716.3116.4416.071,723,300
May 04, 201816.2316.3616.2116.3115.941,859,200
May 03, 201816.1016.2916.0216.2315.862,288,400
May 02, 201816.0116.2315.8316.0815.722,963,500
May 01, 201816.0316.0415.9516.0215.661,576,600
Apr 30, 201816.0416.1015.9916.0415.681,557,100
Apr 27, 201815.9516.1115.9416.0315.671,305,000
Apr 26, 201815.9516.0015.8815.9415.581,683,800
Apr 25, 201815.9615.9715.8815.9015.541,803,100
Apr 24, 201816.0116.0115.9015.9415.581,446,100
Apr 23, 201816.0216.0315.9315.9515.591,011,100
Apr 20, 201815.9816.0115.9215.9815.621,106,600
Apr 19, 201816.0716.0915.9415.9715.611,093,800
Apr 18, 201816.0716.1016.0316.0715.711,190,900
Apr 17, 201816.0316.0815.9316.0615.701,376,000
Apr 16, 201816.0016.0215.9115.9815.621,355,500
Apr 13, 201816.0516.0515.9315.9715.611,083,800
Apr 12, 201816.0616.0915.9816.0015.641,218,100
Apr 11, 201815.9516.0815.9516.0215.661,450,700
Apr 10, 201816.0216.0915.9215.9615.602,213,100
Apr 09, 201816.0316.0315.9115.9215.561,290,700
Apr 06, 201815.9916.0415.9115.9815.621,034,000
Apr 05, 201816.0016.0815.9416.0215.661,730,300
Apr 04, 201815.4816.0515.4216.0015.642,520,400
Apr 03, 201815.9516.0515.8715.9115.551,625,700
Apr 02, 201815.7915.9615.7115.9415.582,379,500
Mar 29, 201816.0116.0415.8615.8715.512,519,000
Mar 28, 201815.8415.9215.8115.8815.521,514,200
Mar 27, 201815.8515.9715.7915.8515.492,086,000
Mar 26, 201815.8716.0515.7915.8615.503,292,300
Mar 23, 201815.8816.1915.7015.7115.362,923,100
Mar 22, 201815.6016.1015.5115.8815.528,846,600
Mar 21, 201815.2515.4015.2315.2714.932,178,500
Mar 20, 201815.3115.4415.2315.2514.911,851,600
Mar 19, 201815.3815.4715.2615.3214.983,164,200
Mar 16, 201815.3615.4415.3015.3414.994,416,000
Mar 15, 201815.6115.6215.2915.3314.992,848,300
Mar 14, 201815.7315.7715.5415.5815.233,271,000
Mar 14, 20180.38 Dividend
Mar 13, 201816.0016.0515.9216.0115.282,192,300
Mar 12, 201815.9316.0215.9115.9415.212,436,700
Mar 09, 201815.9215.9415.8515.9015.172,506,700
Mar 08, 201815.9415.9915.8315.8415.121,269,400
Mar 07, 201815.9616.0015.8515.9015.171,576,600
Mar 06, 201815.9216.0715.8916.0315.301,264,300
Mar 05, 201815.6715.9515.6215.8715.141,800,400
Mar 02, 201815.6315.7315.5415.7114.991,847,000
Mar 01, 201815.8015.8615.6015.6814.962,044,900
Feb 28, 201815.9015.9715.7915.7915.072,803,800
Feb 27, 201816.0016.0515.8515.8615.141,781,000
Feb 26, 201815.8915.9915.8915.9715.241,626,900
Feb 23, 201815.9015.9515.8315.9015.17993,300
Feb 22, 201815.9315.9915.8215.8515.131,159,000
Feb 21, 201816.0116.1315.9115.9215.191,304,600
Feb 20, 201815.9816.1115.9316.0215.291,959,800
Feb 16, 201815.8816.0315.8515.9815.251,387,000
Feb 15, 201816.0816.0915.8015.9015.172,434,200
Feb 14, 201815.9016.0915.8916.0815.352,152,100
Feb 13, 201815.6116.0315.6015.9115.182,623,000
Feb 12, 201815.4715.6915.4315.5814.872,582,100
Feb 09, 201815.6015.7215.2515.4614.753,259,300
Feb 08, 201815.7715.8615.5615.5614.852,997,800
Feb 07, 201815.5115.8115.5015.7615.042,791,600
Feb 06, 201815.2115.6615.0315.5314.823,512,900
Feb 05, 201815.7815.8015.4215.5214.815,888,800
Feb 02, 201815.9516.0315.8215.8415.121,710,700
Feb 01, 201815.9016.0715.9016.0315.301,574,600
Jan 31, 201816.1416.1415.8715.9515.221,914,100
Jan 30, 201816.1216.1915.9816.1315.392,856,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...