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 10 2009

    1 Month 0.00%
    6 Month 45.98%
    YTD 72.04%
    1 Year 73.96%
    3 Year -40.98%
    5 Year -28.45%

  • ARES CAP CORP ( ARCC ) prices from 10/12/2009 through 11/10/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/12/09 474,997 11.12 10.89 10.92 11.05
    10/13/09 512,047 11.08 10.65 11.00 10.81
    10/14/09 1.03 M 11.03 10.62 11.00 10.90
    10/15/09 674,149 11.12 10.75 10.85 11.05
    10/16/09 735,302 10.98 10.64 10.97 10.82
    10/19/09 539,941 11.17 10.8533 10.91 11.10
    10/20/09 458,811 11.10 10.80 11.10 10.81
    10/21/09 657,583 11.00 10.59 10.80 10.60
    10/22/09 462,873 10.92 10.55 10.55 10.89
    10/23/09 862,309 11.10 10.61 10.97 10.69
    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

    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