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 (%)
May 31, 2006 4.394 4.531 4.366 4.484 3,013,230 +0.09(+2.12%)
May 30, 2006 4.376 4.438 4.337 4.391 571,787 -0.04(-0.99%)
May 26, 2006 4.417 4.448 4.371 4.435 452,201 +0.02(+0.47%)
May 25, 2006 4.306 4.415 4.255 4.415 994,426 +0.15(+3.51%)
May 24, 2006 4.265 4.355 4.229 4.265 2,211,792 +0.01(+0.18%)
May 23, 2006 4.288 4.389 4.247 4.257 716,287 -0.03(-0.60%)
May 22, 2006 4.258 4.335 4.237 4.283 1,230,170 +0.01(+0.18%)
May 19, 2006 4.298 4.366 4.244 4.275 1,186,501 -0.02(-0.54%)
May 18, 2006 4.353 4.397 4.293 4.298 688,975 -0.05(-1.19%)
May 17, 2006 4.363 4.381 4.332 4.350 863,112 -0.03(-0.65%)
May 16, 2006 4.438 4.438 4.366 4.378 464,476 -0.02(-0.41%)
May 15, 2006 4.366 4.420 4.337 4.397 607,404 +0.02(+0.35%)
May 12, 2006 4.363 4.402 4.337 4.381 1,201,069 +0.02(+0.41%)
May 11, 2006 4.412 4.448 4.363 4.363 921,136 -0.03(-0.59%)
May 10, 2006 4.451 4.451 4.363 4.389 866,102 -0.06(-1.28%)
May 09, 2006 4.510 4.510 4.402 4.446 858,758 -0.02(-0.52%)
May 08, 2006 4.487 4.487 4.394 4.469 966,886 +0.00(+0.06%)
May 05, 2006 4.428 4.489 4.417 4.466 452,519 +0.06(+1.29%)
May 04, 2006 4.389 4.425 4.350 4.409 628,297 -0.01(-0.23%)
May 03, 2006 4.394 4.453 4.381 4.420 899,542 +0.03(+0.77%)
May 02, 2006 4.373 4.415 4.342 4.386 742,054 +0.03(+0.65%)
May 01, 2006 4.363 4.412 4.348 4.358 1,059,482 -0.02(-0.47%)
Apr 28, 2006 4.384 4.402 4.350 4.378 570,950 +0.01(+0.30%)
Apr 27, 2006 4.386 4.415 4.324 4.366 481,248 -0.01(-0.29%)
Apr 26, 2006 4.353 4.399 4.327 4.378 657,538 +0.01(+0.12%)
Apr 25, 2006 4.386 4.397 4.311 4.373 523,303 +0.00(+0.06%)
Apr 24, 2006 4.440 4.440 4.366 4.371 717,019 -0.04(-0.88%)
Apr 21, 2006 4.446 4.448 4.386 4.409 494,887 -0.01(-0.29%)
Apr 20, 2006 4.435 4.453 4.378 4.422 528,207 -0.02(-0.46%)
Apr 19, 2006 4.425 4.448 4.386 4.443 669,527 -0.00(-0.06%)
Apr 18, 2006 4.358 4.451 4.311 4.446 856,701 +0.11(+2.50%)
Apr 17, 2006 4.381 4.415 4.301 4.337 599,812 -0.03(-0.71%)
Apr 13, 2006 4.433 4.433 4.360 4.368 547,683 -0.04(-0.88%)
Apr 12, 2006 4.402 4.489 4.378 4.407 876,235 +0.01(+0.12%)
Apr 11, 2006 4.433 4.451 4.340 4.402 1,033,537 +0.00(+0.00%)
Apr 10, 2006 4.435 4.461 4.384 4.402 729,957 -0.02(-0.41%)
Apr 07, 2006 4.466 4.479 4.404 4.420 574,138 -0.03(-0.58%)
Apr 06, 2006 4.438 4.489 4.415 4.446 704,655 +0.01(+0.29%)
Apr 05, 2006 4.466 4.490 4.414 4.433 655,795 -0.01(-0.17%)
Apr 04, 2006 4.461 4.508 4.440 4.440 918,487 +0.01(+0.23%)
Apr 03, 2006 4.438 4.492 4.407 4.430 897,241 -0.01(-0.12%)
Mar 31, 2006 4.446 4.446 4.394 4.435 1,258,726 +0.01(+0.18%)
Mar 30, 2006 4.438 4.464 4.412 4.428 479,172 -0.01(-0.29%)
Mar 29, 2006 4.459 4.466 4.417 4.440 608,829 +0.01(+0.23%)
Mar 28, 2006 4.495 4.502 4.412 4.430 546,424 -0.06(-1.32%)
Mar 27, 2006 4.456 4.505 4.440 4.489 593,397 +0.05(+1.22%)
Mar 24, 2006 4.428 4.453 4.407 4.435 727,118 +0.01(+0.18%)
Mar 23, 2006 4.497 4.518 4.407 4.428 717,755 -0.04(-0.92%)
Mar 22, 2006 4.520 4.539 4.443 4.469 1,112,076 -0.05(-1.14%)
Mar 21, 2006 4.580 4.608 4.484 4.520 1,366,494 -0.07(-1.63%)
Mar 20, 2006 4.613 4.631 4.582 4.595 1,461,770 +0.02(+0.34%)
Mar 17, 2006 4.611 4.626 4.564 4.580 1,670,209 +0.00(+0.06%)
Mar 16, 2006 4.644 4.644 4.544 4.577 647,874 -0.04(-0.95%)
Mar 15, 2006 4.621 4.644 4.595 4.621 791,503 +0.04(+0.85%)
Mar 14, 2006 4.487 4.608 4.453 4.582 1,232,072 +0.06(+1.37%)
Mar 13, 2006 4.634 4.644 4.474 4.520 883,076 -0.12(-2.56%)
Mar 10, 2006 4.608 4.639 4.575 4.639 1,171,874 +0.03(+0.62%)
Mar 09, 2006 4.549 4.624 4.526 4.611 1,290,771 +0.06(+1.36%)
Mar 08, 2006 4.570 4.593 4.440 4.549 1,235,334 -0.03(-0.68%)
Mar 07, 2006 4.500 4.590 4.492 4.580 2,077,711 +0.11(+2.42%)
Mar 06, 2006 4.487 4.500 4.430 4.471 1,080,406 +0.00(+0.06%)
Mar 03, 2006 4.466 4.531 4.440 4.469 1,071,381 -0.02(-0.46%)
Mar 02, 2006 4.513 4.528 4.459 4.489 768,266 -0.02(-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.