The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Ares Capital

  • ARCC
  • NASDAQ
  • Financial Services
  • Latest 16.97
  • Currency US$
  • Change -0.06
  • Percent Change -0.352 %
  • Volume 604,491
  • Wed Jul 30, 2014 11:26 AM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 16.97 Last Trade: Jul 30, 2014
Date High Low Open Close Volume
Jul 30 17.10 16.97 17.08 16.97 605,217
Jul 29 17.19 17.03 17.13 17.03 1,464,908
Jul 28 17.20 17.10 17.20 17.15 1,108,423
Jul 25 17.20 17.13 17.14 17.18 1,253,640
Jul 24 17.15 17.04 17.08 17.12 1,496,376
Jul 23 17.09 16.99 17.05 17.05 3,120,411
Jul 22 17.14 17.01 17.08 17.01 2,554,304
Jul 21 17.07 17.02 17.05 17.06 1,512,291
Jul 18 17.12 17.01 17.06 17.03 1,974,694
Jul 17 17.08 16.99 17.01 17.00 3,730,499
Jul 16 17.05 16.93 16.99 17.02 18,390,424
Jul 15 17.49 17.38 17.43 17.40 1,798,165
Jul 14 17.43 17.28 17.29 17.36 1,616,955
Jul 11 17.31 17.22 17.25 17.26 1,344,882
Jul 10 17.31 17.09 17.24 17.29 4,788,539
Jul 9 17.66 17.31 17.63 17.32 5,360,624
Jul 8 17.73 17.50 17.72 17.60 1,822,075
Jul 7 17.75 17.57 17.64 17.73 3,732,087
Jul 3 17.86 17.65 17.81 17.66 1,995,824
Jul 2 17.89 17.66 17.74 17.80 2,654,158
Jul 1 17.92 17.68 17.85 17.72 3,227,590
Jun 30 17.92 17.63 17.84 17.86 4,772,667
Jun 27 17.78 17.30 17.44 17.67 28,820,857
Jun 26 17.54 17.12 17.14 17.47 3,669,039
Jun 25 17.23 17.08 17.12 17.12 2,413,540
Jun 24 17.23 17.03 17.23 17.10 2,497,299
Jun 23 17.22 17.09 17.15 17.22 2,155,809
Jun 20 17.32 17.16 17.30 17.17 2,522,579
Jun 19 17.38 17.20 17.35 17.32 2,303,917
Jun 18 17.35 17.09 17.17 17.31 2,236,601
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.