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 UNCHANGED
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 (%)
May 31, 2005 4.419 4.419 4.305 4.364 2,718,485 -0.02(-0.53%)
May 27, 2005 4.359 4.416 4.354 4.388 280,575 +0.01(+0.18%)
May 26, 2005 4.326 4.380 4.289 4.380 129,437 +0.08(+1.86%)
May 25, 2005 4.354 4.390 4.263 4.300 270,249 +0.01(+0.18%)
May 24, 2005 4.318 4.377 4.274 4.292 178,022 -0.07(-1.72%)
May 23, 2005 4.333 4.390 4.240 4.367 226,978 -0.01(-0.24%)
May 20, 2005 4.367 4.385 4.263 4.377 220,569 +0.02(+0.53%)
May 19, 2005 4.338 4.372 4.274 4.354 249,634 +0.05(+1.08%)
May 18, 2005 4.282 4.338 4.230 4.307 431,124 +0.05(+1.21%)
May 17, 2005 4.238 4.263 4.199 4.256 351,296 +0.04(+0.98%)
May 16, 2005 4.222 4.248 4.191 4.214 223,607 +0.07(+1.62%)
May 13, 2005 4.163 4.235 4.124 4.147 244,390 -0.02(-0.50%)
May 12, 2005 4.243 4.243 4.163 4.168 316,884 -0.05(-1.22%)
May 11, 2005 4.240 4.240 4.127 4.220 306,593 -0.01(-0.24%)
May 10, 2005 4.225 4.289 4.189 4.230 188,839 -0.09(-2.09%)
May 09, 2005 4.269 4.320 4.212 4.320 225,713 +0.07(+1.64%)
May 06, 2005 4.302 4.341 4.168 4.251 290,544 +0.00(+0.00%)
May 05, 2005 4.256 4.289 4.209 4.251 572,497 -0.04(-0.84%)
May 04, 2005 4.261 4.315 4.173 4.287 524,698 +0.07(+1.65%)
May 03, 2005 4.318 4.318 4.145 4.217 483,126 -0.06(-1.51%)
May 02, 2005 4.165 4.310 4.165 4.282 745,337 -0.00(-0.06%)
Apr 29, 2005 4.310 4.333 4.150 4.284 2,028,350 -0.03(-0.60%)
Apr 28, 2005 4.326 4.364 4.284 4.310 819,855 +0.02(+0.48%)
Apr 27, 2005 4.289 4.328 4.214 4.289 235,725 +0.02(+0.42%)
Apr 26, 2005 4.305 4.328 4.266 4.271 290,010 -0.02(-0.54%)
Apr 25, 2005 4.251 4.295 4.201 4.295 326,477 +0.07(+1.71%)
Apr 22, 2005 4.181 4.248 4.160 4.222 441,062 -0.01(-0.12%)
Apr 21, 2005 4.147 4.248 4.145 4.227 433,914 +0.10(+2.51%)
Apr 20, 2005 4.186 4.186 4.124 4.124 435,075 -0.03(-0.75%)
Apr 19, 2005 4.150 4.189 4.044 4.155 510,375 +0.01(+0.12%)
Apr 18, 2005 4.137 4.212 4.137 4.150 633,121 -0.00(-0.06%)
Apr 15, 2005 4.302 4.302 4.134 4.152 1,032,627 -0.09(-2.07%)
Apr 14, 2005 4.341 4.341 4.199 4.240 560,422 -0.07(-1.68%)
Apr 13, 2005 4.328 4.341 4.263 4.313 546,896 -0.04(-0.89%)
Apr 12, 2005 4.284 4.354 4.225 4.351 877,867 +0.10(+2.31%)
Apr 11, 2005 4.338 4.338 4.214 4.253 254,808 -0.04(-0.84%)
Apr 08, 2005 4.357 4.357 4.263 4.289 292,096 -0.07(-1.54%)
Apr 07, 2005 4.248 4.357 4.212 4.357 493,335 +0.06(+1.51%)
Apr 06, 2005 4.380 4.380 4.212 4.292 346,830 -0.02(-0.54%)
Apr 05, 2005 4.326 4.346 4.207 4.315 486,914 -0.02(-0.36%)
Apr 04, 2005 4.364 4.364 4.266 4.331 540,662 +0.02(+0.54%)
Apr 01, 2005 4.364 4.367 4.245 4.307 1,644,332 +0.07(+1.65%)
Mar 31, 2005 4.173 4.256 4.132 4.238 1,573,591 +0.09(+2.05%)
Mar 30, 2005 4.096 4.160 4.093 4.152 1,299,142 +0.07(+1.64%)
Mar 29, 2005 4.046 4.108 4.027 4.085 815,687 +0.06(+1.54%)
Mar 28, 2005 4.023 4.046 3.959 4.023 669,767 -0.01(-0.32%)
Mar 24, 2005 4.121 4.121 4.031 4.036 2,222,441 -0.03(-0.76%)
Mar 23, 2005 4.158 4.158 3.992 4.067 1,694,720 -0.09(-2.18%)
Mar 22, 2005 4.145 4.170 4.134 4.158 1,648,783 +0.01(+0.12%)
Mar 21, 2005 4.147 4.181 4.134 4.152 1,768,116 -0.03(-0.68%)
Mar 18, 2005 4.111 4.194 4.093 4.181 13,397,905 -0.00(-0.06%)
Mar 17, 2005 4.295 4.315 4.137 4.183 363,909 -0.06(-1.34%)
Mar 16, 2005 4.225 4.253 4.160 4.240 76,565 -0.02(-0.55%)
Mar 15, 2005 4.333 4.333 4.251 4.263 25,399 -0.03(-0.60%)
Mar 14, 2005 4.263 4.341 4.222 4.289 66,599 +0.11(+2.60%)
Mar 11, 2005 4.186 4.419 4.145 4.181 190,267 -0.04(-1.04%)
Mar 10, 2005 4.345 4.354 4.201 4.225 117,978 -0.10(-2.39%)
Mar 09, 2005 4.320 4.519 4.266 4.328 85,872 +0.00(+0.00%)
Mar 08, 2005 4.373 4.519 4.320 4.328 60,605 -0.03(-0.65%)
Mar 07, 2005 4.408 4.457 4.357 4.357 107,455 -0.07(-1.69%)
Mar 04, 2005 4.468 4.468 4.336 4.431 61,975 -0.03(-0.69%)
Mar 03, 2005 4.419 4.522 4.302 4.462 87,099 -0.02(-0.35%)
Mar 02, 2005 4.367 4.519 4.328 4.478 70,396 +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.