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

Ares Capital Corp (NQ: ARCC )

21.22 -0.15 (-0.70%)
Streaming Delayed Price Updated: 1:27 PM EDT, May 23, 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 (%)
Aug 31, 2005 4.433 4.593 4.409 4.593 266,689 +0.11(+2.48%)
Aug 30, 2005 4.459 4.546 4.394 4.482 178,276 -0.04(-0.80%)
Aug 29, 2005 4.422 4.518 4.397 4.518 168,721 +0.09(+1.92%)
Aug 26, 2005 4.505 4.518 4.433 4.433 101,829 -0.10(-2.22%)
Aug 25, 2005 4.510 4.582 4.484 4.533 250,862 +0.03(+0.75%)
Aug 24, 2005 4.515 4.631 4.443 4.500 267,549 -0.04(-0.97%)
Aug 23, 2005 4.686 4.828 4.518 4.544 1,081,979 -0.17(-3.56%)
Aug 22, 2005 4.639 4.758 4.544 4.712 200,382 +0.10(+2.13%)
Aug 19, 2005 4.549 4.634 4.531 4.613 169,995 +0.04(+0.90%)
Aug 18, 2005 4.554 4.624 4.518 4.572 283,298 -0.01(-0.28%)
Aug 17, 2005 4.647 4.686 4.582 4.585 262,633 -0.07(-1.55%)
Aug 16, 2005 4.686 4.686 4.616 4.657 241,015 -0.01(-0.11%)
Aug 15, 2005 4.616 4.691 4.616 4.662 223,317 +0.02(+0.33%)
Aug 12, 2005 4.699 4.758 4.590 4.647 306,035 -0.03(-0.55%)
Aug 11, 2005 4.681 4.737 4.601 4.673 503,227 +0.01(+0.11%)
Aug 10, 2005 4.817 4.841 4.652 4.668 280,288 -0.04(-0.93%)
Aug 09, 2005 4.792 4.975 4.655 4.712 339,173 +0.04(+0.94%)
Aug 08, 2005 4.706 4.797 4.668 4.668 217,654 -0.08(-1.63%)
Aug 05, 2005 5.032 5.032 4.706 4.745 1,702,417 -0.22(-4.52%)
Aug 04, 2005 4.949 4.988 4.856 4.970 2,103,942 +0.06(+1.26%)
Aug 03, 2005 4.743 4.923 4.683 4.908 2,057,259 +0.20(+4.22%)
Aug 02, 2005 4.706 4.730 4.624 4.709 415,043 +0.03(+0.56%)
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.