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

Ares Capital Corp (NQ: ARCC )

20.84 +0.23 (+1.09%)
Streaming Delayed Price Updated: 1:15 PM EDT, May 1, 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 (%)
Dec 31, 2018 9.439 9.481 9.288 9.403 7,285,115 +0.00(+0.00%)
Dec 28, 2018 9.385 9.475 9.288 9.403 5,720,657 +0.10(+1.04%)
Dec 27, 2018 9.113 9.306 8.964 9.306 7,188,096 +0.14(+1.58%)
Dec 26, 2018 8.908 9.168 8.842 9.162 7,109,556 +0.28(+3.20%)
Dec 24, 2018 8.902 8.981 8.751 8.878 4,494,210 -0.08(-0.88%)
Dec 21, 2018 9.119 9.276 8.938 8.956 8,454,233 -0.18(-1.98%)
Dec 20, 2018 9.294 9.306 8.993 9.137 9,634,228 -0.17(-1.82%)
Dec 19, 2018 9.343 9.602 9.252 9.306 8,404,399 +0.06(+0.65%)
Dec 18, 2018 9.264 9.397 9.216 9.246 8,057,852 +0.09(+0.99%)
Dec 17, 2018 9.657 9.669 9.137 9.156 9,613,594 -0.51(-5.31%)
Dec 14, 2018 9.578 9.711 9.548 9.669 4,324,211 +0.05(+0.50%)
Dec 13, 2018 9.789 9.825 9.584 9.620 5,202,213 -0.11(-1.12%)
Dec 12, 2018 9.806 9.811 9.623 9.729 4,981,872 +0.02(+0.18%)
Dec 11, 2018 9.711 9.758 9.641 9.711 6,704,559 +0.11(+1.10%)
Dec 10, 2018 9.788 9.856 9.505 9.605 6,976,559 -0.16(-1.69%)
Dec 07, 2018 9.847 9.953 9.758 9.770 4,380,974 -0.08(-0.78%)
Dec 06, 2018 9.965 9.971 9.605 9.847 8,087,557 -0.12(-1.24%)
Dec 04, 2018 10.14 10.17 9.959 9.971 4,377,410 -0.19(-1.91%)
Dec 03, 2018 10.12 10.22 10.08 10.16 3,252,994 +0.12(+1.23%)
Nov 30, 2018 10.04 10.08 10.02 10.04 1,924,058 +0.01(+0.12%)
Nov 29, 2018 10.09 10.10 10.02 10.03 2,008,424 -0.04(-0.41%)
Nov 28, 2018 9.988 10.07 9.959 10.07 2,090,875 +0.12(+1.18%)
Nov 27, 2018 9.982 10.01 9.923 9.953 2,878,189 -0.02(-0.24%)
Nov 26, 2018 10.06 10.12 9.976 9.976 2,720,324 -0.03(-0.29%)
Nov 23, 2018 9.971 10.04 9.941 10.01 1,050,612 -0.01(-0.12%)
Nov 21, 2018 10.02 10.02 10.02 0 +0.18(+1.80%)
Nov 20, 2018 10.06 10.10 9.835 9.841 5,276,956 -0.28(-2.79%)
Nov 19, 2018 10.15 10.19 10.10 10.12 2,495,141 -0.02(-0.23%)
Nov 16, 2018 10.16 10.23 10.14 10.15 2,516,820 -0.03(-0.29%)
Nov 15, 2018 10.06 10.20 10.06 10.18 3,398,073 +0.11(+1.05%)
Nov 14, 2018 10.27 10.28 10.06 10.07 5,218,734 -0.19(-1.89%)
Nov 13, 2018 10.24 10.33 10.24 10.27 3,096,781 +0.07(+0.69%)
Nov 12, 2018 10.37 10.39 10.19 10.19 3,569,031 -0.17(-1.59%)
Nov 09, 2018 10.34 10.37 10.28 10.36 3,497,007 +0.02(+0.23%)
Nov 08, 2018 10.31 10.37 10.30 10.34 2,147,291 +0.02(+0.23%)
Nov 07, 2018 10.29 10.34 10.27 10.31 4,621,955 +0.04(+0.40%)
Nov 06, 2018 10.24 10.29 10.22 10.27 3,696,168 +0.06(+0.64%)
Nov 05, 2018 10.13 10.27 10.13 10.21 3,089,403 +0.10(+0.99%)
Nov 02, 2018 10.19 10.27 10.09 10.11 4,516,734 -0.05(-0.52%)
Nov 01, 2018 10.14 10.22 10.05 10.16 4,948,595 +0.05(+0.47%)
Oct 31, 2018 9.847 10.14 9.758 10.11 7,678,547 +0.52(+5.47%)
Oct 30, 2018 9.611 9.664 9.505 9.588 2,862,831 +0.00(+0.00%)
Oct 29, 2018 9.558 9.729 9.546 9.588 3,350,116 +0.09(+0.93%)
Oct 26, 2018 9.464 9.529 9.411 9.499 3,958,082 +0.01(+0.06%)
Oct 25, 2018 9.499 9.534 9.464 9.493 2,873,633 +0.04(+0.37%)
Oct 24, 2018 9.505 9.546 9.458 9.458 3,275,187 -0.05(-0.50%)
Oct 23, 2018 9.546 9.570 9.458 9.505 2,853,589 -0.07(-0.74%)
Oct 22, 2018 9.593 9.635 9.570 9.576 2,220,520 -0.01(-0.06%)
Oct 19, 2018 9.652 9.670 9.570 9.582 1,839,547 -0.05(-0.49%)
Oct 18, 2018 9.723 9.723 9.582 9.629 2,592,401 -0.08(-0.85%)
Oct 17, 2018 9.729 9.782 9.688 9.711 2,372,258 -0.03(-0.30%)
Oct 16, 2018 9.676 9.747 9.652 9.741 1,850,907 +0.09(+0.92%)
Oct 15, 2018 9.641 9.694 9.605 9.652 2,140,787 +0.01(+0.06%)
Oct 12, 2018 9.723 9.764 9.605 9.646 4,008,822 -0.01(-0.06%)
Oct 11, 2018 9.758 9.782 9.646 9.652 4,929,477 -0.13(-1.33%)
Oct 10, 2018 9.918 9.947 9.782 9.782 3,534,548 -0.14(-1.37%)
Oct 09, 2018 9.811 9.923 9.770 9.918 2,771,385 +0.09(+0.90%)
Oct 08, 2018 9.870 9.900 9.776 9.829 2,652,483 -0.06(-0.66%)
Oct 05, 2018 9.935 10.00 9.870 9.894 3,183,401 -0.04(-0.42%)
Oct 04, 2018 10.09 10.11 9.929 9.935 5,274,955 -0.17(-1.69%)
Oct 03, 2018 10.09 10.12 10.04 10.11 2,208,981 +0.04(+0.41%)
Oct 02, 2018 10.12 10.14 10.04 10.06 3,005,389 -0.08(-0.76%)
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.