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 UNCHANGED
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 (%)
Mar 31, 2020 7.281 7.785 7.247 7.336 6,873,927 +0.10(+1.32%)
Mar 30, 2020 7.383 7.485 6.846 7.240 9,182,271 -0.44(-5.76%)
Mar 27, 2020 7.846 8.425 7.295 7.683 7,898,953 -0.43(-5.29%)
Mar 26, 2020 7.955 9.091 7.894 8.111 12,103,407 +0.49(+6.43%)
Mar 25, 2020 6.968 8.554 6.941 7.622 15,331,651 +0.91(+13.48%)
Mar 24, 2020 6.880 6.968 6.267 6.716 10,738,886 +1.22(+22.15%)
Mar 23, 2020 6.819 6.914 5.444 5.498 18,248,500 -1.57(-22.23%)
Mar 20, 2020 7.526 7.996 7.057 7.070 12,722,058 -0.16(-2.17%)
Mar 19, 2020 6.016 7.921 5.376 7.227 19,785,188 +1.11(+18.13%)
Mar 18, 2020 7.553 7.588 5.519 6.118 23,428,996 -1.88(-23.55%)
Mar 17, 2020 8.465 8.601 7.656 8.003 17,667,694 -0.42(-4.93%)
Mar 16, 2020 8.166 9.248 8.166 8.418 14,194,066 -1.55(-15.56%)
Mar 13, 2020 10.15 10.42 9.197 9.969 10,541,587 +0.54(+5.78%)
Mar 12, 2020 9.914 10.00 9.425 9.425 17,967,032 -1.09(-10.38%)
Mar 11, 2020 10.62 10.71 10.32 10.52 10,974,765 -0.34(-3.17%)
Mar 10, 2020 11.20 11.27 10.52 10.86 8,215,710 +0.03(+0.31%)
Mar 09, 2020 10.78 11.11 10.25 10.83 11,303,549 -0.67(-5.87%)
Mar 06, 2020 11.53 11.56 11.23 11.50 8,664,281 -0.24(-2.03%)
Mar 05, 2020 11.75 11.92 11.69 11.74 4,992,514 -0.19(-1.55%)
Mar 04, 2020 11.91 11.99 11.75 11.92 3,767,180 +0.22(+1.92%)
Mar 03, 2020 11.79 12.00 11.55 11.70 7,619,132 -0.04(-0.34%)
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.