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 +0.15 (+0.73%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 30, 2006 4.425 4.425 4.288 4.371 1,535,257 -0.04(-0.82%)
Jun 29, 2006 4.267 4.409 4.252 4.407 859,137 +0.17(+4.09%)
Jun 28, 2006 4.275 4.283 4.229 4.234 490,890 -0.02(-0.42%)
Jun 27, 2006 4.373 4.373 4.244 4.252 405,402 -0.11(-2.54%)
Jun 26, 2006 4.394 4.415 4.358 4.363 544,611 -0.02(-0.47%)
Jun 23, 2006 4.348 4.402 4.324 4.384 1,064,889 +0.04(+1.01%)
Jun 22, 2006 4.314 4.350 4.237 4.340 704,787 +0.03(+0.72%)
Jun 21, 2006 4.298 4.342 4.265 4.309 509,455 +0.01(+0.30%)
Jun 20, 2006 4.278 4.337 4.229 4.296 1,204,121 +0.01(+0.30%)
Jun 19, 2006 4.342 4.345 4.249 4.283 1,521,936 -0.04(-1.01%)
Jun 16, 2006 4.322 4.358 4.283 4.327 2,569,217 -0.00(-0.06%)
Jun 15, 2006 4.249 4.337 4.229 4.329 887,704 +0.11(+2.51%)
Jun 14, 2006 4.216 4.304 4.175 4.224 771,450 +0.00(+0.00%)
Jun 13, 2006 4.363 4.363 4.176 4.224 1,371,886 -0.13(-2.91%)
Jun 12, 2006 4.371 4.402 4.342 4.350 728,101 -0.01(-0.18%)
Jun 09, 2006 4.440 4.448 4.342 4.358 590,244 -0.06(-1.29%)
Jun 08, 2006 4.340 4.438 4.211 4.415 1,051,665 +0.07(+1.72%)
Jun 07, 2006 4.389 4.443 4.332 4.340 590,566 -0.06(-1.41%)
Jun 06, 2006 4.381 4.402 4.337 4.402 655,501 +0.01(+0.29%)
Jun 05, 2006 4.492 4.508 4.386 4.389 826,159 -0.13(-2.86%)
Jun 02, 2006 4.510 4.544 4.459 4.518 691,032 +0.00(+0.00%)
Jun 01, 2006 4.484 4.531 4.453 4.518 961,723 +0.03(+0.75%)
May 31, 2006 4.394 4.531 4.366 4.484 3,013,230 +0.09(+2.12%)
May 30, 2006 4.376 4.438 4.337 4.391 571,787 -0.04(-0.99%)
May 26, 2006 4.417 4.448 4.371 4.435 452,201 +0.02(+0.47%)
May 25, 2006 4.306 4.415 4.255 4.415 994,426 +0.15(+3.51%)
May 24, 2006 4.265 4.355 4.229 4.265 2,211,792 +0.01(+0.18%)
May 23, 2006 4.288 4.389 4.247 4.257 716,287 -0.03(-0.60%)
May 22, 2006 4.258 4.335 4.237 4.283 1,230,170 +0.01(+0.18%)
May 19, 2006 4.298 4.366 4.244 4.275 1,186,501 -0.02(-0.54%)
May 18, 2006 4.353 4.397 4.293 4.298 688,975 -0.05(-1.19%)
May 17, 2006 4.363 4.381 4.332 4.350 863,112 -0.03(-0.65%)
May 16, 2006 4.438 4.438 4.366 4.378 464,476 -0.02(-0.41%)
May 15, 2006 4.366 4.420 4.337 4.397 607,404 +0.02(+0.35%)
May 12, 2006 4.363 4.402 4.337 4.381 1,201,069 +0.02(+0.41%)
May 11, 2006 4.412 4.448 4.363 4.363 921,136 -0.03(-0.59%)
May 10, 2006 4.451 4.451 4.363 4.389 866,102 -0.06(-1.28%)
May 09, 2006 4.510 4.510 4.402 4.446 858,758 -0.02(-0.52%)
May 08, 2006 4.487 4.487 4.394 4.469 966,886 +0.00(+0.06%)
May 05, 2006 4.428 4.489 4.417 4.466 452,519 +0.06(+1.29%)
May 04, 2006 4.389 4.425 4.350 4.409 628,297 -0.01(-0.23%)
May 03, 2006 4.394 4.453 4.381 4.420 899,542 +0.03(+0.77%)
May 02, 2006 4.373 4.415 4.342 4.386 742,054 +0.03(+0.65%)
May 01, 2006 4.363 4.412 4.348 4.358 1,059,482 -0.02(-0.47%)
Apr 28, 2006 4.384 4.402 4.350 4.378 570,950 +0.01(+0.30%)
Apr 27, 2006 4.386 4.415 4.324 4.366 481,248 -0.01(-0.29%)
Apr 26, 2006 4.353 4.399 4.327 4.378 657,538 +0.01(+0.12%)
Apr 25, 2006 4.386 4.397 4.311 4.373 523,303 +0.00(+0.06%)
Apr 24, 2006 4.440 4.440 4.366 4.371 717,019 -0.04(-0.88%)
Apr 21, 2006 4.446 4.448 4.386 4.409 494,887 -0.01(-0.29%)
Apr 20, 2006 4.435 4.453 4.378 4.422 528,207 -0.02(-0.46%)
Apr 19, 2006 4.425 4.448 4.386 4.443 669,527 -0.00(-0.06%)
Apr 18, 2006 4.358 4.451 4.311 4.446 856,701 +0.11(+2.50%)
Apr 17, 2006 4.381 4.415 4.301 4.337 599,812 -0.03(-0.71%)
Apr 13, 2006 4.433 4.433 4.360 4.368 547,683 -0.04(-0.88%)
Apr 12, 2006 4.402 4.489 4.378 4.407 876,235 +0.01(+0.12%)
Apr 11, 2006 4.433 4.451 4.340 4.402 1,033,537 +0.00(+0.00%)
Apr 10, 2006 4.435 4.461 4.384 4.402 729,957 -0.02(-0.41%)
Apr 07, 2006 4.466 4.479 4.404 4.420 574,138 -0.03(-0.58%)
Apr 06, 2006 4.438 4.489 4.415 4.446 704,655 +0.01(+0.29%)
Apr 05, 2006 4.466 4.490 4.414 4.433 655,795 -0.01(-0.17%)
Apr 04, 2006 4.461 4.508 4.440 4.440 918,487 +0.01(+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.