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

Ares Capital Corp (NQ: ARCC )

20.34 +0.17 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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, 2005 2.918 2.976 2.889 2.963 2,250,411 +0.06(+2.05%)
Mar 30, 2005 2.864 2.909 2.862 2.904 1,857,919 +0.05(+1.64%)
Mar 29, 2005 2.829 2.873 2.816 2.857 1,166,524 +0.04(+1.54%)
Mar 28, 2005 2.813 2.829 2.768 2.813 957,841 -0.01(-0.32%)
Mar 24, 2005 2.882 2.882 2.819 2.822 3,178,338 -0.02(-0.76%)
Mar 23, 2005 2.907 2.907 2.792 2.844 2,423,639 -0.06(-2.18%)
Mar 22, 2005 2.898 2.916 2.891 2.907 2,357,943 +0.00(+0.12%)
Mar 21, 2005 2.900 2.923 2.891 2.904 2,528,603 -0.02(-0.68%)
Mar 18, 2005 2.875 2.932 2.862 2.923 19,160,496 -0.00(-0.06%)
Mar 17, 2005 3.003 3.017 2.893 2.925 520,430 -0.04(-1.34%)
Mar 16, 2005 2.954 2.974 2.909 2.965 109,496 -0.02(-0.55%)
Mar 15, 2005 3.030 3.030 2.972 2.981 36,323 -0.02(-0.60%)
Mar 14, 2005 2.981 3.035 2.952 2.999 95,245 +0.08(+2.60%)
Mar 11, 2005 2.927 3.090 2.898 2.923 272,103 -0.03(-1.04%)
Mar 10, 2005 3.038 3.044 2.938 2.954 168,722 -0.07(-2.39%)
Mar 09, 2005 3.021 3.160 2.983 3.026 122,807 +0.00(+0.00%)
Mar 08, 2005 3.058 3.160 3.021 3.026 86,672 -0.02(-0.65%)
Mar 07, 2005 3.082 3.117 3.046 3.046 153,674 -0.05(-1.69%)
Mar 04, 2005 3.124 3.124 3.032 3.099 88,631 -0.02(-0.69%)
Mar 03, 2005 3.090 3.162 3.008 3.120 124,561 -0.01(-0.35%)
Mar 02, 2005 3.054 3.160 3.026 3.131 100,674 +0.06(+1.94%)
Mar 01, 2005 3.086 3.117 3.072 3.072 99,135 +0.00(+0.00%)
Feb 28, 2005 3.056 3.142 3.026 3.072 314,864 +0.00(+0.00%)
Feb 25, 2005 3.084 3.120 3.028 3.072 213,409 -0.04(-1.39%)
Feb 24, 2005 2.936 3.115 2.838 3.115 145,471 +0.15(+4.99%)
Feb 23, 2005 3.104 3.151 2.846 2.967 488,064 -0.07(-2.44%)
Feb 22, 2005 3.113 3.203 2.992 3.041 292,913 -0.04(-1.41%)
Feb 18, 2005 3.146 3.162 3.005 3.084 193,750 -0.05(-1.73%)
Feb 17, 2005 3.144 3.216 3.120 3.138 106,369 -0.05(-1.59%)
Feb 16, 2005 3.198 3.252 3.028 3.189 426,746 -0.02(-0.62%)
Feb 15, 2005 3.252 3.278 3.209 3.209 418,117 -0.04(-1.28%)
Feb 14, 2005 3.249 3.279 3.227 3.250 200,275 -0.00(-0.06%)
Feb 11, 2005 3.265 3.310 3.243 3.252 530,868 -0.04(-1.10%)
Feb 10, 2005 3.278 3.288 3.252 3.288 204,481 +0.06(+1.96%)
Feb 09, 2005 3.225 3.288 3.225 3.225 139,726 -0.02(-0.56%)
Feb 08, 2005 3.288 3.288 3.225 3.243 211,637 +0.01(+0.45%)
Feb 07, 2005 3.216 3.306 3.180 3.229 752,779 -0.09(-2.72%)
Feb 04, 2005 3.339 3.343 3.245 3.319 213,685 -0.03(-0.97%)
Feb 03, 2005 3.325 3.388 3.272 3.352 182,974 +0.02(+0.65%)
Feb 02, 2005 3.306 3.337 3.254 3.330 154,952 +0.01(+0.27%)
Feb 01, 2005 3.288 3.321 3.234 3.321 255,145 +0.05(+1.55%)
Jan 31, 2005 3.334 3.352 3.223 3.270 220,637 +0.03(+0.84%)
Jan 28, 2005 3.332 3.339 3.207 3.243 78,170 +0.04(+1.13%)
Jan 27, 2005 3.325 3.339 3.207 3.207 223,764 -0.09(-2.87%)
Jan 26, 2005 3.306 3.325 3.225 3.302 183,621 +0.03(+1.02%)
Jan 25, 2005 3.306 3.306 3.138 3.269 186,499 -0.01(-0.44%)
Jan 24, 2005 3.285 3.301 3.252 3.283 213,807 +0.01(+0.28%)
Jan 21, 2005 3.317 3.337 3.232 3.274 181,109 -0.02(-0.71%)
Jan 20, 2005 3.254 3.325 3.252 3.297 157,260 +0.03(+0.83%)
Jan 19, 2005 3.317 3.317 3.256 3.270 114,217 -0.04(-1.09%)
Jan 18, 2005 3.258 3.337 3.258 3.306 149,932 +0.02(+0.55%)
Jan 14, 2005 3.325 3.325 3.256 3.288 141,121 +0.03(+1.00%)
Jan 13, 2005 3.252 3.279 3.220 3.256 205,051 +0.00(+0.11%)
Jan 12, 2005 3.314 3.343 3.099 3.252 667,900 -0.05(-1.37%)
Jan 11, 2005 3.306 3.332 3.207 3.297 369,352 +0.03(+0.83%)
Jan 10, 2005 3.306 3.361 3.207 3.270 460,855 -0.05(-1.36%)
Jan 07, 2005 3.337 3.343 3.265 3.316 267,853 +0.06(+1.94%)
Jan 06, 2005 3.343 3.382 3.252 3.252 423,707 -0.08(-2.39%)
Jan 05, 2005 3.408 3.433 3.297 3.332 302,516 -0.05(-1.60%)
Jan 04, 2005 3.355 3.415 3.306 3.386 385,219 +0.01(+0.43%)
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.