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

Ares Capital Corp (NQ: ARCC )

20.77 +0.14 (+0.68%)
Streaming Delayed Price Updated: 1:00 PM EDT, Apr 26, 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, 2020 7.288 7.792 7.254 7.342 6,867,850 +0.10(+1.32%)
Mar 30, 2020 7.390 7.492 6.852 7.247 9,174,154 -0.44(-5.76%)
Mar 27, 2020 7.853 8.433 7.301 7.690 7,891,970 -0.43(-5.29%)
Mar 26, 2020 7.962 9.099 7.901 8.119 12,092,707 +0.49(+6.43%)
Mar 25, 2020 6.974 8.561 6.947 7.628 15,318,097 +0.91(+13.48%)
Mar 24, 2020 6.886 6.974 6.273 6.722 10,729,392 +1.22(+22.15%)
Mar 23, 2020 6.825 6.920 5.449 5.503 18,232,368 -1.57(-22.23%)
Mar 20, 2020 7.533 8.003 7.063 7.077 12,710,811 -0.16(-2.17%)
Mar 19, 2020 6.021 7.928 5.381 7.233 19,767,698 +1.11(+18.13%)
Mar 18, 2020 7.560 7.594 5.524 6.123 23,408,284 -1.89(-23.55%)
Mar 17, 2020 8.473 8.609 7.662 8.010 17,652,074 -0.42(-4.93%)
Mar 16, 2020 8.173 9.256 8.173 8.425 14,181,518 -1.55(-15.56%)
Mar 13, 2020 10.16 10.43 9.205 9.978 10,532,268 +0.54(+5.78%)
Mar 12, 2020 9.923 10.01 9.433 9.433 17,951,148 -1.09(-10.38%)
Mar 11, 2020 10.63 10.72 10.33 10.53 10,965,062 -0.34(-3.17%)
Mar 10, 2020 11.21 11.28 10.53 10.87 8,208,446 +0.03(+0.31%)
Mar 09, 2020 10.79 11.12 10.26 10.84 11,293,556 -0.68(-5.87%)
Mar 06, 2020 11.54 11.57 11.24 11.51 8,656,621 -0.24(-2.03%)
Mar 05, 2020 11.76 11.93 11.70 11.75 4,988,100 -0.19(-1.55%)
Mar 04, 2020 11.92 12.00 11.76 11.94 3,763,850 +0.23(+1.92%)
Mar 03, 2020 11.80 12.01 11.56 11.71 7,612,396 -0.04(-0.34%)
Mar 02, 2020 11.40 11.78 11.38 11.75 8,715,230 +0.37(+3.26%)
Feb 28, 2020 11.27 11.76 11.06 11.38 19,417,540 -0.13(-1.15%)
Feb 27, 2020 11.78 11.86 11.38 11.51 11,913,499 -0.39(-3.28%)
Feb 26, 2020 11.88 12.07 11.87 11.90 5,792,226 +0.10(+0.84%)
Feb 25, 2020 12.37 12.41 11.78 11.80 8,739,729 -0.56(-4.55%)
Feb 24, 2020 12.41 12.41 12.25 12.37 5,090,975 -0.21(-1.68%)
Feb 21, 2020 12.58 12.62 12.52 12.58 2,469,414 -0.02(-0.16%)
Feb 20, 2020 12.52 12.60 12.51 12.60 3,251,451 +0.09(+0.74%)
Feb 19, 2020 12.58 12.60 12.50 12.50 3,013,688 -0.08(-0.63%)
Feb 18, 2020 12.58 12.62 12.54 12.58 2,616,722 -0.01(-0.05%)
Feb 14, 2020 12.71 12.73 12.58 12.59 3,226,840 -0.10(-0.78%)
Feb 13, 2020 12.58 12.70 12.49 12.69 3,193,760 +0.12(+0.95%)
Feb 12, 2020 12.72 12.80 12.52 12.57 3,174,036 -0.15(-1.14%)
Feb 11, 2020 12.71 12.79 12.68 12.72 2,757,949 +0.01(+0.05%)
Feb 10, 2020 12.72 12.73 12.64 12.71 2,113,974 -0.02(-0.16%)
Feb 07, 2020 12.66 12.74 12.60 12.73 2,759,604 +0.07(+0.58%)
Feb 06, 2020 12.67 12.70 12.62 12.66 2,782,353 +0.04(+0.31%)
Feb 05, 2020 12.59 12.62 12.56 12.62 2,135,841 +0.08(+0.63%)
Feb 04, 2020 12.56 12.58 12.52 12.54 1,933,678 +0.06(+0.48%)
Feb 03, 2020 12.48 12.56 12.47 12.48 2,008,166 +0.02(+0.16%)
Jan 31, 2020 12.58 12.60 12.43 12.46 2,052,935 -0.13(-1.05%)
Jan 30, 2020 12.50 12.60 12.46 12.59 2,434,774 +0.05(+0.42%)
Jan 29, 2020 12.54 12.58 12.51 12.54 2,286,088 +0.01(+0.11%)
Jan 28, 2020 12.47 12.57 12.45 12.52 2,384,887 +0.08(+0.64%)
Jan 27, 2020 12.48 12.52 12.43 12.45 2,354,422 -0.07(-0.53%)
Jan 24, 2020 12.68 12.69 12.50 12.51 2,429,231 -0.15(-1.15%)
Jan 23, 2020 12.68 12.71 12.54 12.66 1,964,085 -0.03(-0.21%)
Jan 22, 2020 12.63 12.71 12.62 12.68 2,642,645 +0.08(+0.63%)
Jan 21, 2020 12.55 12.68 12.52 12.60 5,337,157 +0.05(+0.42%)
Jan 17, 2020 12.62 12.67 12.50 12.55 5,354,552 -0.03(-0.21%)
Jan 16, 2020 12.54 12.61 12.51 12.58 3,019,203 +0.09(+0.74%)
Jan 15, 2020 12.47 12.54 12.43 12.48 1,941,389 -0.01(-0.05%)
Jan 14, 2020 12.42 12.50 12.41 12.49 1,954,835 +0.09(+0.69%)
Jan 13, 2020 12.38 12.43 12.35 12.41 2,297,192 +0.05(+0.43%)
Jan 10, 2020 12.39 12.42 12.34 12.35 1,633,133 -0.03(-0.27%)
Jan 09, 2020 12.42 12.43 12.35 12.39 2,752,216 -0.01(-0.11%)
Jan 08, 2020 12.36 12.43 12.35 12.40 2,632,040 +0.06(+0.48%)
Jan 07, 2020 12.36 12.41 12.33 12.34 2,344,238 -0.03(-0.27%)
Jan 06, 2020 12.34 12.41 12.31 12.37 3,013,622 +0.02(+0.16%)
Jan 03, 2020 12.31 12.36 12.30 12.35 2,589,508 +0.00(+0.00%)
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.