Skip to main content

Ares Capital Corp (NQ: ARCC )

20.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 7.127 7.157 7.067 7.089 5,174,873 +0.05(+0.77%)
Jun 29, 2015 7.071 7.076 7.007 7.035 4,425,299 -0.08(-1.12%)
Jun 26, 2015 7.132 7.132 7.080 7.114 3,087,016 +0.01(+0.12%)
Jun 25, 2015 7.140 7.173 7.099 7.106 2,450,889 -0.03(-0.42%)
Jun 24, 2015 7.162 7.192 7.119 7.136 2,360,533 -0.04(-0.54%)
Jun 23, 2015 7.166 7.201 7.149 7.175 3,499,324 +0.03(+0.36%)
Jun 22, 2015 7.153 7.196 7.129 7.149 2,763,644 +0.01(+0.12%)
Jun 19, 2015 7.192 7.192 7.110 7.140 3,007,385 -0.00(-0.06%)
Jun 18, 2015 7.106 7.145 7.011 7.145 6,468,638 +0.24(+3.49%)
Jun 17, 2015 6.895 6.934 6.890 6.903 3,626,745 +0.01(+0.09%)
Jun 16, 2015 6.886 6.903 6.869 6.897 2,118,433 +0.00(+0.03%)
Jun 15, 2015 6.899 6.912 6.866 6.895 3,490,240 -0.03(-0.37%)
Jun 12, 2015 6.912 6.946 6.899 6.921 2,634,684 +0.01(+0.16%)
Jun 11, 2015 6.955 6.977 6.886 6.910 5,333,655 +0.00(+0.03%)
Jun 10, 2015 6.916 6.937 6.887 6.908 3,981,323 +0.00(+0.06%)
Jun 09, 2015 6.895 6.941 6.870 6.903 4,830,637 +0.01(+0.12%)
Jun 08, 2015 6.920 6.925 6.861 6.895 3,595,164 -0.03(-0.49%)
Jun 05, 2015 7.046 7.046 6.920 6.929 4,201,865 -0.05(-0.78%)
Jun 04, 2015 7.068 7.068 6.971 6.983 3,358,513 -0.07(-1.01%)
Jun 03, 2015 7.013 7.059 7.000 7.055 2,786,172 +0.05(+0.66%)
Jun 02, 2015 6.954 7.013 6.950 7.009 2,167,696 +0.04(+0.60%)
Jun 01, 2015 7.063 7.068 6.958 6.967 3,257,333 -0.08(-1.13%)
May 29, 2015 7.059 7.063 7.023 7.046 2,336,707 -0.01(-0.12%)
May 28, 2015 6.967 7.063 6.967 7.055 3,250,318 +0.10(+1.39%)
May 27, 2015 6.971 7.004 6.950 6.958 2,006,271 -0.00(-0.06%)
May 26, 2015 6.988 7.003 6.950 6.962 2,832,525 -0.03(-0.42%)
May 22, 2015 6.971 6.992 6.992 6.992 1,970,825 +0.03(+0.36%)
May 21, 2015 6.954 6.988 6.933 6.967 3,637,934 -0.00(-0.06%)
May 20, 2015 7.004 7.042 6.962 6.971 3,179,843 -0.03(-0.48%)
May 19, 2015 6.946 7.009 6.941 7.004 2,695,504 +0.07(+0.97%)
May 18, 2015 6.941 6.971 6.929 6.937 2,082,951 -0.02(-0.30%)
May 15, 2015 6.925 6.962 6.908 6.958 2,144,809 +0.05(+0.67%)
May 14, 2015 6.895 6.937 6.882 6.912 2,258,350 +0.03(+0.43%)
May 13, 2015 6.811 6.908 6.811 6.882 3,112,437 +0.07(+1.05%)
May 12, 2015 6.903 6.933 6.798 6.811 4,947,455 -0.11(-1.58%)
May 11, 2015 6.895 6.962 6.891 6.920 5,062,520 +0.03(+0.37%)
May 08, 2015 6.941 6.962 6.868 6.895 2,822,254 -0.01(-0.18%)
May 07, 2015 6.828 6.916 6.815 6.908 5,106,731 +0.08(+1.23%)
May 06, 2015 6.849 6.857 6.706 6.824 10,890,348 -0.01(-0.12%)
May 05, 2015 6.916 6.954 6.781 6.832 8,522,595 -0.16(-2.35%)
May 04, 2015 7.068 7.089 6.967 6.996 11,022,591 -0.13(-1.89%)
May 01, 2015 7.152 7.178 7.082 7.131 5,264,760 -0.03(-0.41%)
Apr 30, 2015 7.219 7.224 7.147 7.160 5,047,568 -0.05(-0.76%)
Apr 29, 2015 7.232 7.232 7.194 7.215 2,943,922 -0.01(-0.17%)
Apr 28, 2015 7.206 7.232 7.173 7.227 2,418,676 +0.02(+0.29%)
Apr 27, 2015 7.236 7.236 7.194 7.206 1,699,445 -0.03(-0.46%)
Apr 24, 2015 7.232 7.244 7.160 7.240 2,760,125 +0.00(+0.06%)
Apr 23, 2015 7.215 7.244 7.194 7.236 5,778,373 +0.03(+0.35%)
Apr 22, 2015 7.181 7.223 7.164 7.211 3,035,705 +0.03(+0.47%)
Apr 21, 2015 7.219 7.232 7.168 7.177 3,351,752 -0.02(-0.29%)
Apr 20, 2015 7.194 7.238 7.179 7.198 2,820,407 +0.01(+0.18%)
Apr 17, 2015 7.194 7.253 7.152 7.185 6,285,914 -0.03(-0.47%)
Apr 16, 2015 7.206 7.244 7.160 7.219 3,807,562 +0.01(+0.12%)
Apr 15, 2015 7.240 7.257 7.194 7.211 3,213,792 -0.02(-0.29%)
Apr 14, 2015 7.190 7.253 7.184 7.232 4,206,001 +0.03(+0.47%)
Apr 13, 2015 7.202 7.221 7.101 7.198 4,266,015 -0.01(-0.18%)
Apr 10, 2015 7.274 7.303 7.190 7.211 6,466,205 -0.05(-0.67%)
Apr 09, 2015 7.286 7.307 7.223 7.259 4,470,896 -0.01(-0.20%)
Apr 08, 2015 7.248 7.284 7.194 7.274 7,052,226 +0.02(+0.29%)
Apr 07, 2015 7.274 7.299 7.227 7.253 2,519,632 -0.03(-0.35%)
Apr 06, 2015 7.190 7.299 7.190 7.278 5,389,466 +0.07(+0.93%)
Apr 02, 2015 7.211 7.211 7.211 7.211 8,144,302 -0.01(-0.17%)
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.