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

Ares Capital Corp (NQ: ARCC )

20.80 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 7, 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 (%)
Jul 29, 2005 4.683 4.730 4.291 4.630 1,102,853 -0.08(-1.78%)
Jul 28, 2005 4.825 4.838 4.693 4.714 489,309 -0.09(-1.83%)
Jul 27, 2005 4.807 4.823 4.745 4.802 170,824 +0.03(+0.70%)
Jul 26, 2005 4.815 4.823 4.735 4.768 414,090 +0.04(+0.87%)
Jul 25, 2005 4.781 4.807 4.727 4.727 97,034 -0.05(-1.03%)
Jul 22, 2005 4.758 4.797 4.724 4.776 214,753 +0.05(+1.09%)
Jul 21, 2005 4.763 4.823 4.624 4.724 264,117 -0.06(-1.19%)
Jul 20, 2005 4.701 4.781 4.657 4.781 506,418 +0.03(+0.65%)
Jul 19, 2005 4.699 4.758 4.634 4.750 270,016 +0.10(+2.17%)
Jul 18, 2005 4.730 4.786 4.639 4.650 249,459 -0.09(-1.96%)
Jul 15, 2005 4.601 4.750 4.585 4.743 148,257 +0.10(+2.06%)
Jul 14, 2005 4.802 4.802 4.621 4.647 304,072 -0.13(-2.65%)
Jul 13, 2005 4.737 4.776 4.696 4.773 228,016 +0.00(+0.00%)
Jul 12, 2005 4.776 4.789 4.709 4.773 250,610 -0.00(-0.05%)
Jul 11, 2005 4.652 4.776 4.634 4.776 497,897 +0.10(+2.21%)
Jul 08, 2005 4.634 4.735 4.588 4.673 235,062 +0.04(+0.78%)
Jul 07, 2005 4.595 4.662 4.575 4.637 167,001 +0.01(+0.28%)
Jul 06, 2005 4.644 4.673 4.577 4.624 359,373 -0.02(-0.50%)
Jul 05, 2005 4.647 4.660 4.590 4.647 313,751 +0.01(+0.11%)
Jul 01, 2005 4.650 4.650 4.582 4.642 232,021 +0.04(+0.84%)
Jun 30, 2005 4.570 4.670 4.570 4.603 671,591 +0.05(+1.19%)
Jun 29, 2005 4.595 4.626 4.508 4.549 347,915 -0.07(-1.56%)
Jun 28, 2005 4.647 4.668 4.593 4.621 597,538 -0.05(-1.10%)
Jun 27, 2005 4.580 4.673 4.580 4.673 397,508 -0.01(-0.22%)
Jun 24, 2005 4.564 4.683 4.536 4.683 2,951,305 +0.19(+4.13%)
Jun 23, 2005 4.621 4.621 4.466 4.497 501,983 -0.12(-2.68%)
Jun 22, 2005 4.621 4.626 4.564 4.621 364,122 +0.03(+0.67%)
Jun 21, 2005 4.606 4.644 4.557 4.590 419,765 -0.01(-0.28%)
Jun 20, 2005 4.629 4.644 4.572 4.603 508,340 -0.01(-0.22%)
Jun 17, 2005 4.642 4.644 4.570 4.613 462,625 +0.00(+0.06%)
Jun 16, 2005 4.570 4.611 4.544 4.611 249,080 +0.02(+0.45%)
Jun 15, 2005 4.544 4.601 4.523 4.590 438,160 +0.05(+1.02%)
Jun 14, 2005 4.539 4.557 4.505 4.544 338,553 +0.01(+0.11%)
Jun 13, 2005 4.531 4.544 4.451 4.539 131,241 -0.00(-0.06%)
Jun 10, 2005 4.515 4.544 4.461 4.541 193,635 +0.04(+0.98%)
Jun 09, 2005 4.440 4.515 4.386 4.497 271,988 +0.08(+1.75%)
Jun 08, 2005 4.440 4.474 4.389 4.420 299,086 -0.03(-0.75%)
Jun 07, 2005 4.495 4.510 4.453 4.453 403,136 +0.01(+0.12%)
Jun 06, 2005 4.399 4.489 4.376 4.448 260,414 +0.10(+2.19%)
Jun 03, 2005 4.440 4.448 4.311 4.353 409,903 -0.03(-0.65%)
Jun 02, 2005 4.291 4.440 4.291 4.381 288,620 -0.02(-0.53%)
Jun 01, 2005 4.415 4.440 4.311 4.404 295,732 +0.04(+1.01%)
May 31, 2005 4.415 4.415 4.301 4.360 2,720,891 -0.02(-0.53%)
May 27, 2005 4.355 4.412 4.350 4.384 280,823 +0.01(+0.18%)
May 26, 2005 4.322 4.376 4.286 4.376 129,552 +0.08(+1.86%)
May 25, 2005 4.350 4.386 4.260 4.296 270,489 +0.01(+0.18%)
May 24, 2005 4.314 4.373 4.270 4.288 178,180 -0.07(-1.72%)
May 23, 2005 4.329 4.386 4.237 4.363 227,179 -0.01(-0.24%)
May 20, 2005 4.363 4.381 4.260 4.373 220,765 +0.02(+0.53%)
May 19, 2005 4.335 4.368 4.270 4.350 249,854 +0.05(+1.08%)
May 18, 2005 4.278 4.335 4.226 4.304 431,505 +0.05(+1.21%)
May 17, 2005 4.234 4.260 4.195 4.252 351,607 +0.04(+0.98%)
May 16, 2005 4.218 4.244 4.187 4.211 223,805 +0.07(+1.62%)
May 13, 2005 4.159 4.231 4.120 4.144 244,606 -0.02(-0.50%)
May 12, 2005 4.239 4.239 4.159 4.164 317,164 -0.05(-1.22%)
May 11, 2005 4.237 4.237 4.123 4.216 306,864 -0.01(-0.24%)
May 10, 2005 4.221 4.286 4.185 4.226 189,006 -0.09(-2.09%)
May 09, 2005 4.265 4.317 4.208 4.317 225,912 +0.07(+1.64%)
May 06, 2005 4.298 4.337 4.164 4.247 290,801 +0.00(+0.00%)
May 05, 2005 4.252 4.286 4.206 4.247 573,003 -0.04(-0.84%)
May 04, 2005 4.257 4.311 4.169 4.283 525,162 +0.07(+1.65%)
May 03, 2005 4.314 4.314 4.141 4.213 483,553 -0.06(-1.51%)
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.