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

Ares Capital Corp (NQ: ARCC )

20.78 -0.02 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Feb 28, 2006 4.419 4.512 4.419 4.481 1,714,179 +0.06(+1.40%)
Feb 27, 2006 4.393 4.426 4.367 4.419 1,117,985 +0.05(+1.24%)
Feb 24, 2006 4.364 4.364 4.261 4.364 336,574 +0.02(+0.54%)
Feb 23, 2006 4.328 4.364 4.222 4.341 794,313 +0.03(+0.60%)
Feb 22, 2006 4.287 4.318 4.256 4.315 563,360 +0.04(+0.91%)
Feb 21, 2006 4.269 4.287 4.209 4.276 407,783 +0.04(+0.85%)
Feb 17, 2006 4.258 4.266 4.227 4.240 458,500 -0.01(-0.24%)
Feb 16, 2006 4.245 4.258 4.199 4.251 451,248 +0.02(+0.37%)
Feb 15, 2006 4.269 4.269 4.191 4.235 504,063 -0.02(-0.36%)
Feb 14, 2006 4.217 4.258 4.134 4.251 689,291 +0.01(+0.30%)
Feb 13, 2006 4.225 4.292 4.199 4.238 474,201 -0.00(-0.06%)
Feb 10, 2006 4.263 4.302 4.217 4.240 475,161 -0.01(-0.12%)
Feb 09, 2006 4.302 4.318 4.217 4.245 464,696 -0.07(-1.56%)
Feb 08, 2006 4.230 4.313 4.227 4.313 770,009 +0.07(+1.71%)
Feb 07, 2006 4.269 4.284 4.207 4.240 1,300,791 -0.05(-1.14%)
Feb 06, 2006 4.282 4.305 4.251 4.289 306,554 +0.02(+0.42%)
Feb 03, 2006 4.261 4.302 4.245 4.271 542,148 +0.01(+0.18%)
Feb 02, 2006 4.282 4.297 4.240 4.263 631,217 -0.04(-0.84%)
Feb 01, 2006 4.263 4.315 4.263 4.300 457,076 +0.01(+0.24%)
Jan 31, 2006 4.305 4.310 4.263 4.289 512,310 +0.00(+0.00%)
Jan 30, 2006 4.266 4.315 4.263 4.289 401,096 +0.01(+0.18%)
Jan 27, 2006 4.266 4.300 4.251 4.282 536,080 +0.00(+0.06%)
Jan 26, 2006 4.253 4.300 4.251 4.279 1,057,585 +0.01(+0.12%)
Jan 25, 2006 4.310 4.328 4.217 4.274 2,032,433 -0.00(-0.06%)
Jan 24, 2006 4.323 4.323 4.240 4.276 842,426 -0.04(-0.96%)
Jan 23, 2006 4.253 4.326 4.253 4.318 479,685 +0.09(+2.08%)
Jan 20, 2006 4.341 4.341 4.204 4.230 608,860 -0.11(-2.50%)
Jan 19, 2006 4.302 4.338 4.253 4.338 461,620 +0.03(+0.72%)
Jan 18, 2006 4.274 4.315 4.225 4.307 363,611 +0.02(+0.54%)
Jan 17, 2006 4.305 4.326 4.227 4.284 712,399 -0.04(-0.96%)
Jan 13, 2006 4.320 4.328 4.269 4.326 391,897 +0.02(+0.48%)
Jan 12, 2006 4.263 4.328 4.227 4.305 804,197 +0.06(+1.34%)
Jan 11, 2006 4.225 4.263 4.189 4.248 558,054 -0.01(-0.18%)
Jan 10, 2006 4.217 4.263 4.158 4.256 572,338 +0.01(+0.24%)
Jan 09, 2006 4.217 4.261 4.199 4.245 545,991 +0.03(+0.67%)
Jan 06, 2006 4.251 4.263 4.186 4.217 935,477 -0.02(-0.49%)
Jan 05, 2006 4.212 4.251 4.178 4.238 673,436 +0.04(+1.05%)
Jan 04, 2006 4.225 4.238 4.139 4.194 862,232 -0.01(-0.12%)
Jan 03, 2006 4.132 4.199 4.067 4.199 1,169,008 +0.05(+1.12%)
Dec 30, 2005 4.129 4.160 4.054 4.152 1,221,660 -0.01(-0.31%)
Dec 29, 2005 4.212 4.235 4.137 4.165 455,896 -0.02(-0.37%)
Dec 28, 2005 4.183 4.212 4.111 4.181 450,474 +0.03(+0.68%)
Dec 27, 2005 4.261 4.261 4.114 4.152 803,036 -0.08(-1.83%)
Dec 23, 2005 4.214 4.230 4.201 4.230 607,800 -0.01(-0.24%)
Dec 22, 2005 4.266 4.266 4.196 4.240 856,141 -0.01(-0.24%)
Dec 21, 2005 4.263 4.266 4.203 4.251 924,076 +0.04(+0.92%)
Dec 20, 2005 4.199 4.245 4.183 4.212 977,173 -0.07(-1.57%)
Dec 19, 2005 4.354 4.354 4.251 4.279 894,985 -0.04(-0.90%)
Dec 16, 2005 4.284 4.346 4.225 4.318 1,787,222 +0.04(+1.03%)
Dec 15, 2005 4.328 4.338 4.238 4.274 4,205,984 -0.05(-1.14%)
Dec 14, 2005 4.289 4.336 4.247 4.323 946,317 +0.05(+1.27%)
Dec 13, 2005 4.212 4.276 4.212 4.269 1,284,815 +0.08(+1.98%)
Dec 12, 2005 4.263 4.263 4.119 4.186 1,822,629 +0.06(+1.38%)
Dec 09, 2005 4.090 4.163 4.072 4.129 1,112,141 +0.05(+1.33%)
Dec 08, 2005 4.041 4.090 4.021 4.075 868,703 +0.01(+0.32%)
Dec 07, 2005 4.057 4.118 4.044 4.062 645,378 -0.02(-0.51%)
Dec 06, 2005 4.186 4.186 4.072 4.083 563,093 -0.06(-1.43%)
Dec 05, 2005 4.116 4.170 4.083 4.142 936,735 +0.01(+0.19%)
Dec 02, 2005 4.178 4.178 4.106 4.134 1,331,930 -0.05(-1.11%)
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.