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

Ares Capital Corp (NQ: ARCC )

20.78 -0.02 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 4.129 4.160 4.054 4.152 1,221,660 -0.01(-0.31%)
Dec 29, 2005 4.212 4.235 4.137 4.165 455,896 -0.02(-0.37%)
Dec 28, 2005 4.183 4.212 4.111 4.181 450,474 +0.03(+0.68%)
Dec 27, 2005 4.261 4.261 4.114 4.152 803,036 -0.08(-1.83%)
Dec 23, 2005 4.214 4.230 4.201 4.230 607,800 -0.01(-0.24%)
Dec 22, 2005 4.266 4.266 4.196 4.240 856,141 -0.01(-0.24%)
Dec 21, 2005 4.263 4.266 4.203 4.251 924,076 +0.04(+0.92%)
Dec 20, 2005 4.199 4.245 4.183 4.212 977,173 -0.07(-1.57%)
Dec 19, 2005 4.354 4.354 4.251 4.279 894,985 -0.04(-0.90%)
Dec 16, 2005 4.284 4.346 4.225 4.318 1,787,222 +0.04(+1.03%)
Dec 15, 2005 4.328 4.338 4.238 4.274 4,205,984 -0.05(-1.14%)
Dec 14, 2005 4.289 4.336 4.247 4.323 946,317 +0.05(+1.27%)
Dec 13, 2005 4.212 4.276 4.212 4.269 1,284,815 +0.08(+1.98%)
Dec 12, 2005 4.263 4.263 4.119 4.186 1,822,629 +0.06(+1.38%)
Dec 09, 2005 4.090 4.163 4.072 4.129 1,112,141 +0.05(+1.33%)
Dec 08, 2005 4.041 4.090 4.021 4.075 868,703 +0.01(+0.32%)
Dec 07, 2005 4.057 4.118 4.044 4.062 645,378 -0.02(-0.51%)
Dec 06, 2005 4.186 4.186 4.072 4.083 563,093 -0.06(-1.43%)
Dec 05, 2005 4.116 4.170 4.083 4.142 936,735 +0.01(+0.19%)
Dec 02, 2005 4.178 4.178 4.106 4.134 1,331,930 -0.05(-1.11%)
Dec 01, 2005 4.070 4.194 4.039 4.181 3,077,836 +0.18(+4.45%)
Nov 30, 2005 4.010 4.046 3.948 4.003 1,006,729 -0.03(-0.71%)
Nov 29, 2005 4.062 4.062 3.948 4.031 1,057,446 -0.02(-0.45%)
Nov 28, 2005 3.941 4.059 3.941 4.049 1,322,231 -0.04(-0.89%)
Nov 25, 2005 4.103 4.103 4.018 4.085 173,842 +0.00(+0.06%)
Nov 23, 2005 4.034 4.103 3.979 4.083 1,068,828 +0.07(+1.74%)
Nov 22, 2005 4.005 4.072 3.992 4.013 903,762 -0.02(-0.39%)
Nov 21, 2005 3.982 4.031 3.972 4.028 410,852 +0.02(+0.45%)
Nov 18, 2005 4.031 4.031 3.948 4.010 543,382 +0.03(+0.65%)
Nov 17, 2005 3.987 4.021 3.951 3.984 958,794 -0.04(-1.03%)
Nov 16, 2005 4.005 4.034 3.972 4.026 903,464 +0.02(+0.45%)
Nov 15, 2005 4.018 4.049 3.969 4.008 621,623 -0.03(-0.77%)
Nov 14, 2005 4.077 4.108 3.977 4.039 880,023 -0.06(-1.51%)
Nov 11, 2005 4.005 4.124 4.005 4.101 835,096 +0.06(+1.54%)
Nov 10, 2005 4.000 4.059 3.941 4.039 715,395 +0.01(+0.32%)
Nov 09, 2005 4.008 4.062 3.956 4.026 948,500 -0.02(-0.38%)
Nov 08, 2005 4.034 4.041 3.959 4.041 509,438 +0.02(+0.39%)
Nov 07, 2005 4.062 4.062 3.987 4.026 705,162 -0.01(-0.13%)
Nov 04, 2005 3.987 4.039 3.966 4.031 413,523 +0.02(+0.58%)
Nov 03, 2005 4.072 4.072 3.953 4.008 518,227 -0.06(-1.39%)
Nov 02, 2005 3.922 4.065 3.922 4.064 1,569,253 +0.12(+2.94%)
Nov 01, 2005 3.915 4.005 3.897 3.948 916,943 -0.01(-0.26%)
Oct 31, 2005 3.953 4.005 3.941 3.959 3,581,125 -0.00(-0.07%)
Oct 28, 2005 3.992 3.992 3.930 3.961 568,108 +0.03(+0.72%)
Oct 27, 2005 3.979 3.984 3.907 3.933 663,815 -0.03(-0.78%)
Oct 26, 2005 3.928 4.015 3.928 3.964 822,297 -0.02(-0.45%)
Oct 25, 2005 4.005 4.005 3.894 3.982 768,538 -0.03(-0.77%)
Oct 24, 2005 3.946 4.015 3.902 4.013 1,141,674 +0.06(+1.50%)
Oct 21, 2005 3.948 3.984 3.886 3.953 642,050 +0.01(+0.13%)
Oct 20, 2005 3.992 3.992 3.915 3.948 804,042 -0.04(-1.04%)
Oct 19, 2005 3.897 3.990 3.731 3.990 1,681,798 +0.09(+2.39%)
Oct 18, 2005 3.938 3.956 3.886 3.897 1,905,936 -0.05(-1.24%)
Oct 17, 2005 3.995 4.013 3.933 3.946 2,162,780 -0.06(-1.48%)
Oct 14, 2005 4.015 4.015 3.995 4.005 2,639,385 +0.01(+0.13%)
Oct 13, 2005 3.969 4.005 3.953 4.000 16,243,096 +0.00(+0.06%)
Oct 12, 2005 4.070 4.111 3.984 3.997 646,310 -0.01(-0.32%)
Oct 11, 2005 4.124 4.178 4.008 4.010 1,390,487 -0.15(-3.60%)
Oct 10, 2005 4.201 4.261 4.114 4.160 462,177 -0.04(-0.92%)
Oct 07, 2005 4.282 4.305 4.163 4.199 213,820 -0.04(-0.85%)
Oct 06, 2005 4.176 4.302 4.150 4.235 383,681 +0.06(+1.42%)
Oct 05, 2005 4.263 4.305 4.176 4.176 280,075 -0.11(-2.47%)
Oct 04, 2005 4.310 4.328 4.276 4.282 152,387 -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.