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

Ares Capital Corp (NQ: ARCC )

20.82 +0.04 (+0.19%)
Streaming Delayed Price Updated: 9:33 AM 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 (%)
Mar 31, 2005 4.169 4.252 4.128 4.234 1,574,984 +0.09(+2.05%)
Mar 30, 2005 4.092 4.156 4.089 4.149 1,300,292 +0.07(+1.64%)
Mar 29, 2005 4.043 4.105 4.024 4.082 816,409 +0.06(+1.54%)
Mar 28, 2005 4.020 4.043 3.955 4.020 670,359 -0.01(-0.32%)
Mar 24, 2005 4.118 4.118 4.027 4.033 2,224,408 -0.03(-0.76%)
Mar 23, 2005 4.154 4.154 3.989 4.064 1,696,220 -0.09(-2.18%)
Mar 22, 2005 4.141 4.167 4.131 4.154 1,650,242 +0.01(+0.12%)
Mar 21, 2005 4.144 4.177 4.131 4.149 1,769,680 -0.03(-0.68%)
Mar 18, 2005 4.107 4.190 4.089 4.177 13,409,760 -0.00(-0.06%)
Mar 17, 2005 4.291 4.311 4.133 4.180 364,231 -0.06(-1.34%)
Mar 16, 2005 4.221 4.249 4.156 4.237 76,632 -0.02(-0.55%)
Mar 15, 2005 4.329 4.329 4.247 4.260 25,421 -0.03(-0.60%)
Mar 14, 2005 4.260 4.337 4.218 4.286 66,658 +0.11(+2.60%)
Mar 11, 2005 4.182 4.415 4.141 4.177 190,435 -0.04(-1.04%)
Mar 10, 2005 4.341 4.350 4.198 4.221 118,083 -0.10(-2.39%)
Mar 09, 2005 4.317 4.515 4.262 4.324 85,948 +0.00(+0.00%)
Mar 08, 2005 4.369 4.515 4.317 4.324 60,658 -0.03(-0.65%)
Mar 07, 2005 4.404 4.453 4.353 4.353 107,551 -0.07(-1.69%)
Mar 04, 2005 4.464 4.464 4.332 4.428 62,029 -0.03(-0.69%)
Mar 03, 2005 4.415 4.518 4.298 4.459 87,176 -0.02(-0.35%)
Mar 02, 2005 4.363 4.515 4.324 4.474 70,458 +0.09(+1.94%)
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.