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

Ares Capital Corp (NQ: ARCC )

21.28 +0.13 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
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.