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 (%)
Mar 31, 2006 4.446 4.446 4.394 4.435 1,258,726 +0.01(+0.18%)
Mar 30, 2006 4.438 4.464 4.412 4.428 479,172 -0.01(-0.29%)
Mar 29, 2006 4.459 4.466 4.417 4.440 608,829 +0.01(+0.23%)
Mar 28, 2006 4.495 4.502 4.412 4.430 546,424 -0.06(-1.32%)
Mar 27, 2006 4.456 4.505 4.440 4.489 593,397 +0.05(+1.22%)
Mar 24, 2006 4.428 4.453 4.407 4.435 727,118 +0.01(+0.18%)
Mar 23, 2006 4.497 4.518 4.407 4.428 717,755 -0.04(-0.92%)
Mar 22, 2006 4.520 4.539 4.443 4.469 1,112,076 -0.05(-1.14%)
Mar 21, 2006 4.580 4.608 4.484 4.520 1,366,494 -0.07(-1.63%)
Mar 20, 2006 4.613 4.631 4.582 4.595 1,461,770 +0.02(+0.34%)
Mar 17, 2006 4.611 4.626 4.564 4.580 1,670,209 +0.00(+0.06%)
Mar 16, 2006 4.644 4.644 4.544 4.577 647,874 -0.04(-0.95%)
Mar 15, 2006 4.621 4.644 4.595 4.621 791,503 +0.04(+0.85%)
Mar 14, 2006 4.487 4.608 4.453 4.582 1,232,072 +0.06(+1.37%)
Mar 13, 2006 4.634 4.644 4.474 4.520 883,076 -0.12(-2.56%)
Mar 10, 2006 4.608 4.639 4.575 4.639 1,171,874 +0.03(+0.62%)
Mar 09, 2006 4.549 4.624 4.526 4.611 1,290,771 +0.06(+1.36%)
Mar 08, 2006 4.570 4.593 4.440 4.549 1,235,334 -0.03(-0.68%)
Mar 07, 2006 4.500 4.590 4.492 4.580 2,077,711 +0.11(+2.42%)
Mar 06, 2006 4.487 4.500 4.430 4.471 1,080,406 +0.00(+0.06%)
Mar 03, 2006 4.466 4.531 4.440 4.469 1,071,381 -0.02(-0.46%)
Mar 02, 2006 4.513 4.528 4.459 4.489 768,266 -0.02(-0.34%)
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.