Skip to main content

Ares Capital Corp (NQ: ARCC )

20.82 +0.34 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 4.743 4.773 4.725 4.755 4,450,354 +0.05(+1.07%)
Jun 29, 2011 4.666 4.719 4.651 4.704 8,129,880 +0.06(+1.27%)
Jun 28, 2011 4.731 4.743 4.630 4.645 7,936,037 -0.07(-1.44%)
Jun 27, 2011 4.731 4.755 4.633 4.713 3,483,239 +0.02(+0.44%)
Jun 24, 2011 4.758 4.778 4.672 4.693 4,072,214 -0.06(-1.18%)
Jun 23, 2011 4.678 4.761 4.628 4.749 6,041,922 +0.03(+0.63%)
Jun 22, 2011 4.767 4.808 4.719 4.719 3,214,921 -0.05(-1.05%)
Jun 21, 2011 4.746 4.808 4.734 4.770 4,186,801 +0.04(+0.94%)
Jun 20, 2011 4.728 4.734 4.690 4.725 3,570,852 +0.02(+0.38%)
Jun 17, 2011 4.693 4.752 4.690 4.707 4,697,370 +0.02(+0.38%)
Jun 16, 2011 4.755 4.790 4.666 4.690 5,509,081 -0.08(-1.61%)
Jun 15, 2011 4.808 4.841 4.740 4.767 4,583,290 -0.08(-1.71%)
Jun 14, 2011 4.805 4.870 4.796 4.849 3,298,938 +0.07(+1.55%)
Jun 13, 2011 4.838 4.852 4.758 4.776 6,446,160 -0.05(-1.01%)
Jun 10, 2011 4.889 4.895 4.794 4.824 6,686,651 -0.07(-1.39%)
Jun 09, 2011 4.866 4.947 4.866 4.892 3,226,213 +0.03(+0.71%)
Jun 08, 2011 4.881 4.910 4.855 4.858 4,145,152 -0.03(-0.59%)
Jun 07, 2011 4.895 4.921 4.875 4.887 3,407,669 +0.01(+0.30%)
Jun 06, 2011 4.962 4.985 4.869 4.872 4,038,922 -0.07(-1.46%)
Jun 03, 2011 4.881 4.997 4.881 4.945 6,550,876 +0.14(+2.83%)
May 24, 2011 4.768 4.814 4.753 4.808 3,368,216 +0.04(+0.91%)
May 23, 2011 4.837 4.861 4.756 4.765 6,277,215 -0.11(-2.26%)
May 20, 2011 4.921 4.924 4.866 4.875 2,844,724 -0.05(-1.00%)
May 19, 2011 4.927 4.927 4.868 4.924 4,673,772 +0.02(+0.41%)
May 18, 2011 4.866 4.927 4.855 4.904 5,734,276 +0.06(+1.14%)
May 17, 2011 4.910 4.927 4.837 4.849 5,307,458 -0.08(-1.59%)
May 16, 2011 4.924 4.979 4.921 4.927 3,457,013 -0.02(-0.41%)
May 13, 2011 4.976 5.002 4.930 4.947 2,455,688 -0.02(-0.41%)
May 12, 2011 4.968 5.017 4.927 4.968 3,597,414 -0.01(-0.12%)
May 11, 2011 5.002 5.023 4.936 4.973 3,511,335 -0.03(-0.69%)
May 10, 2011 4.947 5.017 4.933 5.008 3,820,571 +0.08(+1.71%)
May 09, 2011 4.910 4.956 4.901 4.924 4,410,455 +0.01(+0.30%)
May 06, 2011 4.968 4.991 4.895 4.910 4,531,748 +0.01(+0.12%)
May 05, 2011 4.916 4.945 4.872 4.904 7,051,162 -0.06(-1.17%)
May 04, 2011 5.055 5.066 4.942 4.962 5,362,491 -0.08(-1.55%)
May 03, 2011 5.153 5.156 4.997 5.040 8,474,178 +0.01(+0.23%)
May 02, 2011 5.026 5.139 5.008 5.029 5,711,132 -0.10(-1.98%)
Apr 29, 2011 5.066 5.133 5.055 5.130 4,922,292 +0.07(+1.32%)
Apr 28, 2011 5.043 5.069 5.017 5.063 1,898,190 +0.02(+0.46%)
Apr 27, 2011 5.052 5.069 4.991 5.040 2,706,846 -0.00(-0.06%)
Apr 26, 2011 5.008 5.078 4.994 5.043 4,554,526 +0.04(+0.75%)
Apr 25, 2011 5.037 5.072 4.988 5.005 3,492,979 -0.07(-1.31%)
Apr 21, 2011 5.005 5.075 4.985 5.072 3,879,087 +0.09(+1.74%)
Apr 20, 2011 4.968 5.002 4.965 4.985 2,642,592 +0.06(+1.12%)
Apr 19, 2011 4.901 4.930 4.872 4.930 3,238,199 +0.04(+0.77%)
Apr 18, 2011 4.889 4.904 4.808 4.892 5,420,455 -0.03(-0.53%)
Apr 15, 2011 4.921 4.927 4.889 4.918 2,147,087 +0.01(+0.18%)
Apr 14, 2011 4.866 4.924 4.852 4.910 3,090,003 +0.02(+0.36%)
Apr 13, 2011 4.930 4.947 4.872 4.892 3,178,267 -0.03(-0.71%)
Apr 12, 2011 4.985 4.985 4.866 4.927 4,422,034 -0.09(-1.73%)
Apr 11, 2011 5.040 5.072 4.956 5.014 5,064,486 -0.02(-0.40%)
Apr 08, 2011 5.075 5.084 5.023 5.034 5,188,589 -0.01(-0.23%)
Apr 07, 2011 5.069 5.084 5.043 5.046 6,128,073 -0.05(-0.91%)
Apr 06, 2011 5.029 5.092 4.995 5.092 5,105,665 +0.10(+2.03%)
Apr 05, 2011 4.994 5.000 4.968 4.991 4,633,042 -0.01(-0.17%)
Apr 04, 2011 4.997 5.026 4.982 5.000 5,005,068 +0.02(+0.47%)
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.