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

Ares Capital Corp (NQ: ARCC )

20.88 +0.10 (+0.49%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 9, 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 (%)
Oct 31, 2005 3.950 4.002 3.937 3.955 3,584,293 -0.00(-0.07%)
Oct 28, 2005 3.989 3.989 3.927 3.958 568,611 +0.03(+0.72%)
Oct 27, 2005 3.976 3.981 3.903 3.929 664,402 -0.03(-0.78%)
Oct 26, 2005 3.924 4.012 3.924 3.960 823,025 -0.02(-0.45%)
Oct 25, 2005 4.002 4.002 3.891 3.978 769,218 -0.03(-0.77%)
Oct 24, 2005 3.942 4.012 3.898 4.009 1,142,684 +0.06(+1.50%)
Oct 21, 2005 3.945 3.981 3.883 3.950 642,618 +0.01(+0.13%)
Oct 20, 2005 3.989 3.989 3.911 3.945 804,754 -0.04(-1.04%)
Oct 19, 2005 3.893 3.986 3.728 3.986 1,683,286 +0.09(+2.39%)
Oct 18, 2005 3.934 3.953 3.883 3.893 1,907,623 -0.05(-1.24%)
Oct 17, 2005 3.991 4.009 3.929 3.942 2,164,694 -0.06(-1.48%)
Oct 14, 2005 4.012 4.012 3.991 4.002 2,641,721 +0.01(+0.13%)
Oct 13, 2005 3.965 4.002 3.950 3.996 16,257,469 +0.00(+0.06%)
Oct 12, 2005 4.066 4.107 3.981 3.994 646,882 -0.01(-0.32%)
Oct 11, 2005 4.120 4.175 4.004 4.007 1,391,718 -0.15(-3.60%)
Oct 10, 2005 4.198 4.257 4.110 4.156 462,586 -0.04(-0.92%)
Oct 07, 2005 4.278 4.301 4.159 4.195 214,009 -0.04(-0.85%)
Oct 06, 2005 4.172 4.298 4.146 4.231 384,020 +0.06(+1.42%)
Oct 05, 2005 4.260 4.301 4.172 4.172 280,323 -0.11(-2.47%)
Oct 04, 2005 4.306 4.324 4.273 4.278 152,522 -0.02(-0.42%)
Oct 03, 2005 4.185 4.324 4.182 4.296 131,748 +0.09(+2.21%)
Sep 30, 2005 4.211 4.229 4.172 4.203 111,025 -0.01(-0.12%)
Sep 29, 2005 4.208 4.286 4.151 4.208 358,575 +0.02(+0.37%)
Sep 28, 2005 4.304 4.366 4.159 4.193 194,154 -0.13(-3.10%)
Sep 27, 2005 4.286 4.368 4.216 4.327 307,666 -0.01(-0.12%)
Sep 26, 2005 4.273 4.355 4.273 4.332 233,659 +0.06(+1.45%)
Sep 23, 2005 4.270 4.296 4.133 4.270 302,526 +0.08(+1.91%)
Sep 22, 2005 4.190 4.198 4.131 4.190 271,577 -0.01(-0.25%)
Sep 21, 2005 4.224 4.237 4.131 4.200 326,607 -0.06(-1.45%)
Sep 20, 2005 4.317 4.384 4.195 4.262 211,573 -0.06(-1.43%)
Sep 19, 2005 4.329 4.389 4.273 4.324 153,986 +0.00(+0.06%)
Sep 16, 2005 4.355 4.415 4.211 4.322 1,033,645 -0.01(-0.18%)
Sep 15, 2005 4.425 4.425 4.298 4.329 333,816 -0.09(-1.93%)
Sep 14, 2005 4.391 4.422 4.350 4.415 275,791 +0.00(+0.06%)
Sep 13, 2005 4.464 4.502 4.389 4.412 542,926 -0.08(-1.78%)
Sep 12, 2005 4.495 4.518 4.461 4.492 481,307 -0.04(-0.91%)
Sep 09, 2005 4.575 4.593 4.492 4.533 317,493 -0.01(-0.11%)
Sep 08, 2005 4.546 4.557 4.477 4.539 156,225 -0.01(-0.23%)
Sep 07, 2005 4.526 4.572 4.492 4.549 185,977 -0.01(-0.17%)
Sep 06, 2005 4.495 4.557 4.495 4.557 155,427 +0.07(+1.67%)
Sep 02, 2005 4.531 4.554 4.461 4.482 94,443 -0.02(-0.34%)
Sep 01, 2005 4.590 4.590 4.453 4.497 270,268 -0.10(-2.08%)
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.