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 (%)
Jun 30, 2005 4.570 4.670 4.570 4.603 671,591 +0.05(+1.19%)
Jun 29, 2005 4.595 4.626 4.508 4.549 347,915 -0.07(-1.56%)
Jun 28, 2005 4.647 4.668 4.593 4.621 597,538 -0.05(-1.10%)
Jun 27, 2005 4.580 4.673 4.580 4.673 397,508 -0.01(-0.22%)
Jun 24, 2005 4.564 4.683 4.536 4.683 2,951,305 +0.19(+4.13%)
Jun 23, 2005 4.621 4.621 4.466 4.497 501,983 -0.12(-2.68%)
Jun 22, 2005 4.621 4.626 4.564 4.621 364,122 +0.03(+0.67%)
Jun 21, 2005 4.606 4.644 4.557 4.590 419,765 -0.01(-0.28%)
Jun 20, 2005 4.629 4.644 4.572 4.603 508,340 -0.01(-0.22%)
Jun 17, 2005 4.642 4.644 4.570 4.613 462,625 +0.00(+0.06%)
Jun 16, 2005 4.570 4.611 4.544 4.611 249,080 +0.02(+0.45%)
Jun 15, 2005 4.544 4.601 4.523 4.590 438,160 +0.05(+1.02%)
Jun 14, 2005 4.539 4.557 4.505 4.544 338,553 +0.01(+0.11%)
Jun 13, 2005 4.531 4.544 4.451 4.539 131,241 -0.00(-0.06%)
Jun 10, 2005 4.515 4.544 4.461 4.541 193,635 +0.04(+0.98%)
Jun 09, 2005 4.440 4.515 4.386 4.497 271,988 +0.08(+1.75%)
Jun 08, 2005 4.440 4.474 4.389 4.420 299,086 -0.03(-0.75%)
Jun 07, 2005 4.495 4.510 4.453 4.453 403,136 +0.01(+0.12%)
Jun 06, 2005 4.399 4.489 4.376 4.448 260,414 +0.10(+2.19%)
Jun 03, 2005 4.440 4.448 4.311 4.353 409,903 -0.03(-0.65%)
Jun 02, 2005 4.291 4.440 4.291 4.381 288,620 -0.02(-0.53%)
Jun 01, 2005 4.415 4.440 4.311 4.404 295,732 +0.04(+1.01%)
May 31, 2005 4.415 4.415 4.301 4.360 2,720,891 -0.02(-0.53%)
May 27, 2005 4.355 4.412 4.350 4.384 280,823 +0.01(+0.18%)
May 26, 2005 4.322 4.376 4.286 4.376 129,552 +0.08(+1.86%)
May 25, 2005 4.350 4.386 4.260 4.296 270,489 +0.01(+0.18%)
May 24, 2005 4.314 4.373 4.270 4.288 178,180 -0.07(-1.72%)
May 23, 2005 4.329 4.386 4.237 4.363 227,179 -0.01(-0.24%)
May 20, 2005 4.363 4.381 4.260 4.373 220,765 +0.02(+0.53%)
May 19, 2005 4.335 4.368 4.270 4.350 249,854 +0.05(+1.08%)
May 18, 2005 4.278 4.335 4.226 4.304 431,505 +0.05(+1.21%)
May 17, 2005 4.234 4.260 4.195 4.252 351,607 +0.04(+0.98%)
May 16, 2005 4.218 4.244 4.187 4.211 223,805 +0.07(+1.62%)
May 13, 2005 4.159 4.231 4.120 4.144 244,606 -0.02(-0.50%)
May 12, 2005 4.239 4.239 4.159 4.164 317,164 -0.05(-1.22%)
May 11, 2005 4.237 4.237 4.123 4.216 306,864 -0.01(-0.24%)
May 10, 2005 4.221 4.286 4.185 4.226 189,006 -0.09(-2.09%)
May 09, 2005 4.265 4.317 4.208 4.317 225,912 +0.07(+1.64%)
May 06, 2005 4.298 4.337 4.164 4.247 290,801 +0.00(+0.00%)
May 05, 2005 4.252 4.286 4.206 4.247 573,003 -0.04(-0.84%)
May 04, 2005 4.257 4.311 4.169 4.283 525,162 +0.07(+1.65%)
May 03, 2005 4.314 4.314 4.141 4.213 483,553 -0.06(-1.51%)
May 02, 2005 4.162 4.306 4.162 4.278 745,997 -0.00(-0.06%)
Apr 29, 2005 4.306 4.329 4.146 4.280 2,030,145 -0.03(-0.60%)
Apr 28, 2005 4.322 4.360 4.280 4.306 820,581 +0.02(+0.48%)
Apr 27, 2005 4.286 4.324 4.211 4.286 235,933 +0.02(+0.42%)
Apr 26, 2005 4.301 4.324 4.262 4.267 290,266 -0.02(-0.54%)
Apr 25, 2005 4.247 4.291 4.198 4.291 326,766 +0.07(+1.71%)
Apr 22, 2005 4.177 4.244 4.156 4.218 441,452 -0.01(-0.12%)
Apr 21, 2005 4.144 4.244 4.141 4.224 434,298 +0.10(+2.51%)
Apr 20, 2005 4.182 4.182 4.120 4.120 435,460 -0.03(-0.75%)
Apr 19, 2005 4.146 4.185 4.040 4.151 510,826 +0.01(+0.12%)
Apr 18, 2005 4.133 4.208 4.133 4.146 633,682 -0.00(-0.06%)
Apr 15, 2005 4.298 4.298 4.131 4.149 1,033,541 -0.09(-2.07%)
Apr 14, 2005 4.337 4.337 4.195 4.237 560,918 -0.07(-1.68%)
Apr 13, 2005 4.324 4.337 4.260 4.309 547,380 -0.04(-0.89%)
Apr 12, 2005 4.280 4.350 4.221 4.348 878,644 +0.10(+2.31%)
Apr 11, 2005 4.335 4.335 4.211 4.249 255,033 -0.04(-0.84%)
Apr 08, 2005 4.353 4.353 4.260 4.286 292,354 -0.07(-1.54%)
Apr 07, 2005 4.244 4.353 4.208 4.353 493,771 +0.06(+1.51%)
Apr 06, 2005 4.376 4.376 4.208 4.288 347,137 -0.02(-0.54%)
Apr 05, 2005 4.322 4.342 4.203 4.311 487,345 -0.02(-0.36%)
Apr 04, 2005 4.360 4.360 4.262 4.327 541,140 +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.