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

Ares Capital Corp (NQ: ARCC )

20.89 +0.28 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Aug 31, 2018 10.05 10.05 10.05 0 +0.01(+0.11%)
Aug 30, 2018 10.03 10.05 10.02 10.04 1,653,443 +0.01(+0.11%)
Aug 29, 2018 10.03 10.06 10.02 10.03 2,291,609 -0.03(-0.29%)
Aug 28, 2018 10.05 10.07 10.04 10.05 2,181,902 +0.01(+0.11%)
Aug 27, 2018 10.01 10.04 9.986 10.04 3,483,214 +0.03(+0.29%)
Aug 24, 2018 10.01 10.03 9.991 10.01 3,376,637 +0.02(+0.17%)
Aug 23, 2018 9.991 10.01 9.960 9.997 1,948,709 +0.03(+0.35%)
Aug 22, 2018 9.997 10.01 9.957 9.963 1,969,077 -0.02(-0.23%)
Aug 21, 2018 9.986 10.01 9.945 9.986 2,085,030 +0.02(+0.23%)
Aug 20, 2018 9.991 10.01 9.919 9.963 2,863,881 -0.02(-0.23%)
Aug 17, 2018 10.00 10.01 9.951 9.986 3,487,836 -0.02(-0.23%)
Aug 16, 2018 10.01 10.02 9.997 10.01 1,522,131 +0.00(+0.00%)
Aug 15, 2018 9.997 10.01 9.957 10.01 3,007,281 +0.02(+0.23%)
Aug 14, 2018 9.991 10.01 9.974 9.986 1,993,612 +0.00(+0.00%)
Aug 13, 2018 9.986 10.03 9.957 9.986 1,941,443 +0.00(+0.00%)
Aug 10, 2018 10.00 10.02 9.957 9.986 1,884,654 +0.00(+0.00%)
Aug 09, 2018 9.997 10.02 9.980 9.986 1,718,226 -0.01(-0.06%)
Aug 08, 2018 10.00 10.03 9.980 9.991 1,727,498 -0.03(-0.29%)
Aug 07, 2018 10.04 10.05 9.986 10.02 1,957,660 +0.02(+0.17%)
Aug 06, 2018 9.980 10.04 9.957 10.00 1,752,273 +0.05(+0.52%)
Aug 03, 2018 9.917 9.968 9.882 9.951 2,346,479 +0.03(+0.29%)
Aug 02, 2018 9.859 9.968 9.836 9.922 2,562,988 +0.02(+0.23%)
Aug 01, 2018 9.755 9.917 9.646 9.899 4,155,069 +0.20(+2.08%)
Jul 31, 2018 9.658 9.715 9.612 9.698 2,627,099 +0.04(+0.42%)
Jul 30, 2018 9.698 9.721 9.646 9.658 3,246,457 -0.03(-0.36%)
Jul 27, 2018 9.727 9.784 9.686 9.692 2,189,758 -0.02(-0.24%)
Jul 26, 2018 9.732 9.744 9.689 9.715 2,909,853 -0.01(-0.12%)
Jul 25, 2018 9.721 9.761 9.704 9.727 2,017,484 +0.02(+0.18%)
Jul 24, 2018 9.761 9.761 9.681 9.709 1,739,496 +0.00(+0.00%)
Jul 23, 2018 9.755 9.813 9.698 9.709 2,347,704 -0.01(-0.06%)
Jul 20, 2018 9.732 9.767 9.698 9.715 1,372,489 -0.01(-0.12%)
Jul 19, 2018 9.744 9.778 9.715 9.727 2,362,165 -0.03(-0.30%)
Jul 18, 2018 9.652 9.767 9.646 9.755 2,078,593 +0.11(+1.13%)
Jul 17, 2018 9.537 9.669 9.537 9.646 2,017,199 +0.05(+0.54%)
Jul 16, 2018 9.537 9.600 9.514 9.594 1,850,987 +0.07(+0.79%)
Jul 13, 2018 9.531 9.543 9.486 9.519 1,354,887 -0.01(-0.06%)
Jul 12, 2018 9.577 9.583 9.519 9.525 2,040,137 -0.04(-0.42%)
Jul 11, 2018 9.548 9.594 9.545 9.566 2,850,883 +0.01(+0.12%)
Jul 10, 2018 9.548 9.566 9.531 9.554 3,711,057 +0.02(+0.18%)
Jul 09, 2018 9.548 9.548 9.525 9.537 3,394,361 +0.04(+0.42%)
Jul 06, 2018 9.485 9.517 9.479 9.496 3,267,649 +0.01(+0.06%)
Jul 05, 2018 9.496 9.502 9.450 9.491 2,266,603 +0.02(+0.24%)
Jul 03, 2018 9.468 9.468 9.468 0 +0.00(+0.00%)
Jul 02, 2018 9.468 9.491 9.393 9.468 5,500,653 +0.00(+0.00%)
Jun 29, 2018 9.577 9.456 9.468 6,248,841 +0.00(+0.00%)
Jun 28, 2018 9.491 9.499 9.387 9.468 3,614,054 -0.02(-0.24%)
Jun 27, 2018 9.566 9.620 9.485 9.491 6,184,747 -0.07(-0.72%)
Jun 26, 2018 9.577 9.612 9.548 9.560 2,361,241 -0.01(-0.06%)
Jun 25, 2018 9.531 9.658 9.531 9.566 3,602,552 +0.03(+0.36%)
Jun 22, 2018 9.663 9.681 9.525 9.531 5,103,151 -0.12(-1.19%)
Jun 21, 2018 9.652 9.663 9.583 9.646 2,692,837 +0.00(+0.00%)
Jun 20, 2018 9.652 9.658 9.623 9.646 1,890,605 +0.01(+0.12%)
Jun 19, 2018 9.629 9.652 9.606 9.635 1,847,201 +0.01(+0.06%)
Jun 18, 2018 9.635 9.686 9.617 9.629 2,051,203 -0.01(-0.06%)
Jun 15, 2018 9.652 9.635 9.635 2,472,703 +0.00(+0.00%)
Jun 14, 2018 9.508 9.678 9.502 9.635 4,033,314 +0.13(+1.39%)
Jun 13, 2018 9.519 9.530 9.412 9.502 3,847,620 -0.01(-0.12%)
Jun 12, 2018 9.575 9.598 9.503 9.513 3,649,973 -0.05(-0.53%)
Jun 11, 2018 9.615 9.626 9.564 9.564 2,796,455 -0.05(-0.53%)
Jun 08, 2018 9.587 9.615 9.578 9.615 3,256,815 +0.01(+0.12%)
Jun 07, 2018 9.536 9.612 9.502 9.603 5,245,502 +0.05(+0.47%)
Jun 06, 2018 9.525 9.558 9.480 9.558 2,272,921 +0.03(+0.35%)
Jun 05, 2018 9.547 9.553 9.463 9.525 3,192,403 -0.03(-0.29%)
Jun 04, 2018 9.536 9.558 9.491 9.553 6,280,573 +0.03(+0.30%)
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.