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

Ares Capital Corp (NQ: ARCC )

21.20 -0.17 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
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.