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 16.21
  • Currency US$
  • Change 0.05
  • Percent Change 0.309 %
  • Volume 3,645,966
  • Wed Oct 1, 2014 04:00 PM 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: 16.21 Last Trade: Oct 1, 2014
Date High Low Open Close Volume
Oct 1 16.27 16.07 16.17 16.21 3,645,966
Sep 30 16.32 16.12 16.30 16.16 3,780,135
Sep 29 16.23 16.02 16.14 16.17 3,427,892
Sep 26 16.24 16.06 16.14 16.20 3,003,419
Sep 25 16.44 16.11 16.44 16.12 2,690,107
Sep 24 16.42 16.20 16.21 16.40 3,511,838
Sep 23 16.48 16.23 16.25 16.25 2,535,404
Sep 22 16.44 16.22 16.35 16.27 2,187,700
Sep 19 16.53 16.32 16.50 16.35 3,341,856
Sep 18 16.59 16.40 16.52 16.45 2,508,264
Sep 17 16.58 16.38 16.41 16.50 1,160,314
Sep 16 16.48 16.26 16.36 16.38 1,742,012
Sep 15 16.62 16.36 16.60 16.42 2,014,501
Sep 12 16.71 16.55 16.68 16.58 1,495,549
Sep 11 16.80 16.62 16.71 16.67 1,312,398
Sep 10 17.09 17.04 17.08 17.04 1,878,823
Sep 9 17.10 17.00 17.03 17.10 2,352,694
Sep 8 17.10 16.98 17.05 17.04 1,101,001
Sep 5 17.08 16.98 17.06 17.05 911,913
Sep 4 17.10 17.00 17.08 17.04 1,441,627
Sep 3 17.17 17.02 17.17 17.04 1,166,160
Sep 2 17.17 17.05 17.17 17.11 1,311,450
Aug 29 17.24 17.07 17.10 17.15 1,562,412
Aug 28 17.11 16.97 17.06 17.10 1,188,813
Aug 27 17.08 16.97 17.03 17.06 1,382,469
Aug 26 17.03 16.94 17.03 16.97 1,401,572
Aug 25 17.00 16.89 17.00 16.99 1,613,186
Aug 22 17.03 16.93 16.98 16.95 797,097
Aug 21 17.03 16.95 17.00 16.96 1,438,192
Aug 20 17.01 16.92 16.93 16.98 2,003,992
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.