Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • ARES CAP CORP Historical Prices

  • Historical Data: ARCC

    Return as of November 24 2009

    1 Month 11.23%
    6 Month 61.55%
    YTD 87.84%
    1 Year 199.50%
    3 Year -37.49%
    5 Year -33.54%

  • ARES CAP CORP ( ARCC ) prices from 10/26/2009 through 11/24/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/26/09 8.90 M 12.37 9.80 10.25 11.99
    10/27/09 2.90 M 12.07 11.50 11.75 11.73
    10/28/09 4.32 M 11.75 10.5077 11.75 10.61
    10/29/09 1.25 M 11.28 10.73 10.73 11.19
    10/30/09 2.31 M 11.14 10.36 11.11 10.44
    11/02/09 1.50 M 10.60 10.01 10.54 10.24
    11/03/09 3.30 M 10.26 9.66 10.17 10.21
    11/04/09 1.94 M 10.70 10.25 10.31 10.46
    11/05/09 1.94 M 11.16 10.35 10.55 11.02
    11/06/09 1.18 M 11.08 10.85 10.91 10.88
    11/09/09 1.30 M 11.17 10.9538 11.03 11.11
    11/10/09 841,670 11.15 10.86 11.03 10.89
    11/11/09 911,249 11.17 10.99 11.05 11.08
    11/12/09 1.36 M 11.17 10.97 11.09 11.00
    11/13/09 1.22 M 11.22 10.95 11.08 11.15
    11/16/09 1.44 M 11.65 11.20 11.23 11.53
    11/17/09 1.20 M 11.86 11.41 11.50 11.81
    11/18/09 1.19 M 11.99 11.71 11.80 11.97
    11/19/09 1.22 M 11.89 11.64 11.88 11.78
    11/20/09 1.12 M 11.95 11.69 11.72 11.84
    11/23/09 1.06 M 12.13 11.84 12.00 11.89

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: ARCC

    Valuation

    Calculate the value of or shares of ARCC , since