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 (%)
Aug 31, 2018 10.06 10.06 10.06 0 +0.01(+0.11%)
Aug 30, 2018 10.03 10.06 10.03 10.05 1,651,982 +0.01(+0.12%)
Aug 29, 2018 10.04 10.07 10.03 10.03 2,289,584 -0.03(-0.29%)
Aug 28, 2018 10.06 10.08 10.05 10.06 2,179,974 +0.01(+0.11%)
Aug 27, 2018 10.02 10.05 9.995 10.05 3,480,135 +0.03(+0.29%)
Aug 24, 2018 10.02 10.03 10.00 10.02 3,373,652 +0.02(+0.17%)
Aug 23, 2018 10.00 10.02 9.969 10.01 1,946,986 +0.03(+0.35%)
Aug 22, 2018 10.01 10.02 9.966 9.971 1,967,337 -0.02(-0.23%)
Aug 21, 2018 9.995 10.02 9.954 9.995 2,083,187 +0.02(+0.23%)
Aug 20, 2018 10.00 10.02 9.928 9.971 2,861,349 -0.02(-0.23%)
Aug 17, 2018 10.01 10.02 9.960 9.995 3,484,753 -0.02(-0.23%)
Aug 16, 2018 10.02 10.03 10.01 10.02 1,520,785 +0.00(+0.00%)
Aug 15, 2018 10.01 10.02 9.966 10.02 3,004,623 +0.02(+0.23%)
Aug 14, 2018 10.00 10.02 9.983 9.995 1,991,850 +0.00(+0.00%)
Aug 13, 2018 9.995 10.04 9.966 9.995 1,939,726 +0.00(+0.00%)
Aug 10, 2018 10.01 10.03 9.966 9.995 1,882,988 +0.00(+0.00%)
Aug 09, 2018 10.01 10.03 9.989 9.995 1,716,707 -0.01(-0.06%)
Aug 08, 2018 10.01 10.03 9.989 10.00 1,725,971 -0.03(-0.29%)
Aug 07, 2018 10.05 10.06 9.995 10.03 1,955,930 +0.02(+0.17%)
Aug 06, 2018 9.989 10.05 9.966 10.01 1,750,724 +0.05(+0.52%)
Aug 03, 2018 9.925 9.977 9.891 9.960 2,344,405 +0.03(+0.29%)
Aug 02, 2018 9.868 9.977 9.845 9.931 2,560,722 +0.02(+0.23%)
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.