Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ares Capital Corp (NQ: ARCC )

20.86 +0.08 (+0.38%)
Streaming Delayed Price Updated: 12:43 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2005 4.125 4.156 4.051 4.149 1,222,741 -0.01(-0.31%)
Dec 29, 2005 4.208 4.231 4.133 4.162 456,299 -0.02(-0.37%)
Dec 28, 2005 4.180 4.208 4.107 4.177 450,873 +0.03(+0.68%)
Dec 27, 2005 4.257 4.257 4.110 4.149 803,747 -0.08(-1.83%)
Dec 23, 2005 4.211 4.226 4.198 4.226 608,337 -0.01(-0.24%)
Dec 22, 2005 4.262 4.262 4.193 4.237 856,899 -0.01(-0.24%)
Dec 21, 2005 4.260 4.262 4.199 4.247 924,894 +0.04(+0.92%)
Dec 20, 2005 4.195 4.242 4.180 4.208 978,038 -0.07(-1.57%)
Dec 19, 2005 4.350 4.350 4.247 4.275 895,777 -0.04(-0.90%)
Dec 16, 2005 4.280 4.342 4.221 4.314 1,788,804 +0.04(+1.03%)
Dec 15, 2005 4.324 4.335 4.234 4.270 4,209,706 -0.05(-1.14%)
Dec 14, 2005 4.286 4.332 4.243 4.319 947,155 +0.05(+1.27%)
Dec 13, 2005 4.208 4.273 4.208 4.265 1,285,952 +0.08(+1.98%)
Dec 12, 2005 4.260 4.260 4.115 4.182 1,824,242 +0.06(+1.38%)
Dec 09, 2005 4.087 4.159 4.069 4.125 1,113,125 +0.05(+1.33%)
Dec 08, 2005 4.038 4.087 4.017 4.071 869,472 +0.01(+0.32%)
Dec 07, 2005 4.053 4.114 4.040 4.058 645,949 -0.02(-0.51%)
Dec 06, 2005 4.182 4.182 4.069 4.079 563,591 -0.06(-1.43%)
Dec 05, 2005 4.113 4.167 4.079 4.138 937,564 +0.01(+0.19%)
Dec 02, 2005 4.175 4.175 4.102 4.131 1,333,108 -0.05(-1.11%)
Dec 01, 2005 4.066 4.190 4.035 4.177 3,080,559 +0.18(+4.45%)
Nov 30, 2005 4.007 4.043 3.945 3.999 1,007,620 -0.03(-0.71%)
Nov 29, 2005 4.058 4.058 3.945 4.027 1,058,382 -0.02(-0.45%)
Nov 28, 2005 3.937 4.056 3.937 4.045 1,323,401 -0.04(-0.89%)
Nov 25, 2005 4.100 4.100 4.014 4.082 173,996 +0.00(+0.06%)
Nov 23, 2005 4.030 4.100 3.976 4.079 1,069,773 +0.07(+1.74%)
Nov 22, 2005 4.002 4.069 3.989 4.009 904,562 -0.02(-0.38%)
Nov 21, 2005 3.978 4.027 3.968 4.025 411,216 +0.02(+0.45%)
Nov 18, 2005 4.027 4.027 3.945 4.007 543,863 +0.03(+0.65%)
Nov 17, 2005 3.983 4.017 3.947 3.981 959,643 -0.04(-1.03%)
Nov 16, 2005 4.002 4.030 3.968 4.022 904,263 +0.02(+0.45%)
Nov 15, 2005 4.014 4.045 3.965 4.004 622,173 -0.03(-0.77%)
Nov 14, 2005 4.074 4.105 3.973 4.035 880,802 -0.06(-1.51%)
Nov 11, 2005 4.002 4.120 4.002 4.097 835,835 +0.06(+1.54%)
Nov 10, 2005 3.996 4.056 3.937 4.035 716,028 +0.01(+0.32%)
Nov 09, 2005 4.004 4.058 3.953 4.022 949,339 -0.02(-0.38%)
Nov 08, 2005 4.030 4.038 3.955 4.038 509,889 +0.02(+0.39%)
Nov 07, 2005 4.058 4.058 3.983 4.022 705,786 -0.01(-0.13%)
Nov 04, 2005 3.983 4.035 3.963 4.027 413,889 +0.02(+0.58%)
Nov 03, 2005 4.069 4.069 3.950 4.004 518,686 -0.06(-1.39%)
Nov 02, 2005 3.919 4.061 3.919 4.061 1,570,642 +0.12(+2.94%)
Nov 01, 2005 3.911 4.002 3.893 3.945 917,755 -0.01(-0.26%)
Oct 31, 2005 3.950 4.002 3.937 3.955 3,584,293 -0.00(-0.07%)
Oct 28, 2005 3.989 3.989 3.927 3.958 568,611 +0.03(+0.72%)
Oct 27, 2005 3.976 3.981 3.903 3.929 664,402 -0.03(-0.78%)
Oct 26, 2005 3.924 4.012 3.924 3.960 823,025 -0.02(-0.45%)
Oct 25, 2005 4.002 4.002 3.891 3.978 769,218 -0.03(-0.77%)
Oct 24, 2005 3.942 4.012 3.898 4.009 1,142,684 +0.06(+1.50%)
Oct 21, 2005 3.945 3.981 3.883 3.950 642,618 +0.01(+0.13%)
Oct 20, 2005 3.989 3.989 3.911 3.945 804,754 -0.04(-1.04%)
Oct 19, 2005 3.893 3.986 3.728 3.986 1,683,286 +0.09(+2.39%)
Oct 18, 2005 3.934 3.953 3.883 3.893 1,907,623 -0.05(-1.24%)
Oct 17, 2005 3.991 4.009 3.929 3.942 2,164,694 -0.06(-1.48%)
Oct 14, 2005 4.012 4.012 3.991 4.002 2,641,721 +0.01(+0.13%)
Oct 13, 2005 3.965 4.002 3.950 3.996 16,257,469 +0.00(+0.06%)
Oct 12, 2005 4.066 4.107 3.981 3.994 646,882 -0.01(-0.32%)
Oct 11, 2005 4.120 4.175 4.004 4.007 1,391,718 -0.15(-3.60%)
Oct 10, 2005 4.198 4.257 4.110 4.156 462,586 -0.04(-0.92%)
Oct 07, 2005 4.278 4.301 4.159 4.195 214,009 -0.04(-0.85%)
Oct 06, 2005 4.172 4.298 4.146 4.231 384,020 +0.06(+1.42%)
Oct 05, 2005 4.260 4.301 4.172 4.172 280,323 -0.11(-2.47%)
Oct 04, 2005 4.306 4.324 4.273 4.278 152,522 -0.02(-0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.