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

Ares Capital Corp (NQ: ARCC )

21.28 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
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.