ARCC - Ares Capital Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 201815.9015.9515.8315.9015.90993,300
Feb 22, 201815.9315.9915.8215.8515.851,159,000
Feb 21, 201816.0116.1315.9115.9215.921,304,600
Feb 20, 201815.9816.1115.9316.0216.021,959,800
Feb 16, 201815.8816.0315.8515.9815.981,387,000
Feb 15, 201816.0816.0915.8015.9015.902,434,200
Feb 14, 201815.9016.0915.8916.0816.082,152,100
Feb 13, 201815.6116.0315.6015.9115.912,623,000
Feb 12, 201815.4715.6915.4315.5815.582,582,100
Feb 09, 201815.6015.7215.2515.4615.463,259,300
Feb 08, 201815.7715.8615.5615.5615.562,997,800
Feb 07, 201815.5115.8115.5015.7615.762,791,600
Feb 06, 201815.2115.6615.0315.5315.533,512,900
Feb 05, 201815.7815.8015.4215.5215.525,888,800
Feb 02, 201815.9516.0315.8215.8415.841,710,700
Feb 01, 201815.9016.0715.9016.0316.031,574,600
Jan 31, 201816.1416.1415.8715.9515.951,914,100
Jan 30, 201816.1216.1915.9816.1316.132,856,000
Jan 29, 201816.2616.2716.0616.1816.182,300,800
Jan 26, 201816.2716.3016.1716.2816.281,176,000
Jan 25, 201816.2116.2816.1516.2316.231,468,500
Jan 24, 201816.2916.3716.1316.1816.181,921,700
Jan 23, 201816.2116.2616.1816.2216.221,746,400
Jan 22, 201816.0516.2216.0316.2016.202,218,500
Jan 19, 201815.9516.0315.9215.9915.99920,100
Jan 18, 201816.0016.0215.8515.9715.971,507,800
Jan 17, 201816.0116.0415.9616.0116.011,174,600
Jan 16, 201816.0616.1615.9616.0116.012,070,400
Jan 12, 201815.9816.0815.9416.0316.031,840,100
Jan 11, 201815.8615.9815.8515.9215.921,819,400
Jan 10, 201815.9615.9615.7915.8515.851,829,000
Jan 09, 201815.8615.9115.8015.8715.871,751,900
Jan 08, 201815.7715.9315.7615.8415.841,412,600
Jan 05, 201815.8315.9215.7315.7915.791,621,800
Jan 04, 201815.9015.9415.7915.8015.801,549,600
Jan 03, 201815.9515.9915.8015.8515.851,471,900
Jan 02, 201815.8115.9815.6415.9215.922,966,200
Dec 29, 201715.8415.9015.7215.7215.722,961,900
Dec 28, 201715.7715.8315.7315.7815.781,993,600
Dec 27, 201715.7315.8315.7215.7815.781,381,300
Dec 26, 201715.8115.8915.7015.7315.731,749,700
Dec 22, 201715.8315.9415.7515.8015.801,555,600
Dec 21, 201715.7315.8815.7015.8115.812,272,300
Dec 20, 201715.7415.8015.6615.6915.692,346,200
Dec 19, 201715.8015.8515.7015.7115.712,761,900
Dec 18, 201715.8515.9115.7215.8015.803,794,900
Dec 15, 201715.9115.9315.7815.8015.804,130,300
Dec 14, 201716.1516.1715.8515.9315.935,531,700
Dec 14, 20170.38 Dividend
Dec 13, 201716.5116.5616.3716.5116.132,529,300
Dec 12, 201716.4716.5516.4216.5016.121,870,000
Dec 11, 201716.4216.5116.3916.4716.091,519,900
Dec 08, 201716.3216.4616.3016.4216.041,321,700
Dec 07, 201716.2416.3616.2116.2815.911,226,200
Dec 06, 201716.1616.3616.1516.2415.871,718,300
Dec 05, 201716.2016.2416.0616.1015.732,272,700
Dec 04, 201716.2516.3016.0916.1815.811,655,400
Dec 01, 201716.2416.2616.0716.2015.831,149,500
Nov 30, 201716.2616.3516.1716.2215.851,752,300
Nov 29, 201716.2716.4016.2016.2515.881,527,300
Nov 28, 201716.3016.3416.2116.2515.881,706,400
Nov 27, 201716.3316.4116.1516.2115.841,360,400
Nov 24, 201716.3516.4216.2816.3715.99911,800
Nov 22, 201716.3416.3416.2216.3215.94898,300
Nov 21, 201716.3216.3316.2316.3015.921,069,500
Nov 20, 201716.4016.4516.3016.3115.931,189,600
Nov 17, 201716.2116.4316.2016.4016.021,686,300
Nov 16, 201716.2116.4216.1516.2615.892,039,500
Nov 15, 201716.1216.2516.0716.1915.821,801,200
Nov 14, 201716.1516.3316.1316.1715.801,405,300
Nov 13, 201716.1016.2416.0616.2215.851,194,400
Nov 10, 201716.1716.2916.1616.2015.831,285,400
Nov 09, 201716.3116.4316.1216.1915.821,928,000
Nov 08, 201716.0816.4415.9916.3916.012,401,300
Nov 07, 201716.1016.2316.0716.1915.821,700,300
Nov 06, 201716.0016.1315.9616.1115.741,181,400
Nov 03, 201715.8016.0315.7915.9915.621,963,200
Nov 02, 201716.0616.1815.7215.8515.493,116,400
Nov 01, 201716.0816.1816.0116.0415.672,089,200
Oct 31, 201716.1716.2216.0516.0815.712,548,100
Oct 30, 201716.3216.4816.1316.1315.762,438,800
Oct 27, 201716.3516.3616.1416.2515.882,816,500
Oct 26, 201716.4916.4916.2816.3415.961,327,300
Oct 25, 201716.6016.6116.3716.4616.082,175,500
Oct 24, 201716.6116.6716.5016.6016.221,323,200
Oct 23, 201716.5816.6316.4916.6016.221,376,000
Oct 20, 201716.5416.6016.5016.5516.171,051,400
Oct 19, 201716.4016.5516.3716.5316.15989,400
Oct 18, 201716.5116.5216.4016.4616.081,385,000
Oct 17, 201716.5716.5716.4616.5016.12900,600
Oct 16, 201716.6016.6216.5216.5916.211,085,000
Oct 13, 201716.6116.6316.5416.5916.211,093,100
Oct 12, 201716.5516.6616.5516.6116.231,494,600
Oct 11, 201716.5716.6416.4916.5516.171,173,000
Oct 10, 201716.4216.5816.4116.5816.201,316,800
Oct 09, 201716.4916.5016.3916.4116.03949,500
Oct 06, 201716.5916.6016.4016.4916.11962,700
Oct 05, 201716.4516.6016.4116.6016.221,258,900
Oct 04, 201716.4016.4716.3516.4616.08926,100
Oct 03, 201716.4116.4916.3916.4316.05889,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...