Skip to main content

Ares Capital Corp (NQ: ARCC )

20.75 +0.41 (+2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 2.921 2.978 2.892 2.966 2,248,422 +0.06(+2.05%)
Mar 30, 2005 2.866 2.912 2.865 2.906 1,856,276 +0.05(+1.64%)
Mar 29, 2005 2.832 2.875 2.818 2.859 1,165,493 +0.04(+1.54%)
Mar 28, 2005 2.816 2.832 2.770 2.816 956,995 -0.01(-0.32%)
Mar 24, 2005 2.884 2.884 2.821 2.825 3,175,528 -0.02(-0.76%)
Mar 23, 2005 2.910 2.910 2.794 2.846 2,421,496 -0.06(-2.18%)
Mar 22, 2005 2.901 2.919 2.893 2.910 2,355,858 +0.00(+0.12%)
Mar 21, 2005 2.902 2.926 2.893 2.906 2,526,367 -0.02(-0.68%)
Mar 18, 2005 2.877 2.935 2.865 2.926 19,143,556 -0.00(-0.06%)
Mar 17, 2005 3.006 3.020 2.895 2.928 519,970 -0.04(-1.34%)
Mar 16, 2005 2.957 2.977 2.912 2.968 109,399 -0.02(-0.55%)
Mar 15, 2005 3.033 3.033 2.975 2.984 36,291 -0.02(-0.60%)
Mar 14, 2005 2.984 3.038 2.955 3.002 95,160 +0.08(+2.60%)
Mar 11, 2005 2.930 3.092 2.901 2.926 271,863 -0.03(-1.04%)
Mar 10, 2005 3.041 3.047 2.940 2.957 168,573 -0.07(-2.39%)
Mar 09, 2005 3.024 3.163 2.986 3.029 122,698 +0.00(+0.00%)
Mar 08, 2005 3.061 3.163 3.024 3.029 86,595 -0.02(-0.65%)
Mar 07, 2005 3.085 3.120 3.049 3.049 153,538 -0.05(-1.69%)
Mar 04, 2005 3.127 3.127 3.035 3.101 88,552 -0.02(-0.70%)
Mar 03, 2005 3.092 3.165 3.011 3.123 124,451 -0.01(-0.35%)
Mar 02, 2005 3.056 3.163 3.029 3.134 100,585 +0.06(+1.94%)
Mar 01, 2005 3.089 3.120 3.074 3.074 99,048 +0.00(+0.00%)
Feb 28, 2005 3.059 3.145 3.029 3.074 314,585 +0.00(+0.00%)
Feb 25, 2005 3.087 3.123 3.031 3.074 213,220 -0.04(-1.39%)
Feb 24, 2005 2.939 3.118 2.841 3.118 145,343 +0.15(+4.99%)
Feb 23, 2005 3.107 3.154 2.848 2.969 487,632 -0.07(-2.44%)
Feb 22, 2005 3.116 3.206 2.995 3.044 292,654 -0.04(-1.41%)
Feb 18, 2005 3.148 3.165 3.007 3.087 193,578 -0.05(-1.73%)
Feb 17, 2005 3.147 3.219 3.123 3.141 106,275 -0.05(-1.59%)
Feb 16, 2005 3.201 3.255 3.031 3.192 426,368 -0.02(-0.62%)
Feb 15, 2005 3.255 3.280 3.212 3.212 417,748 -0.04(-1.28%)
Feb 14, 2005 3.252 3.282 3.230 3.253 200,098 -0.00(-0.06%)
Feb 11, 2005 3.268 3.313 3.246 3.255 530,399 -0.04(-1.10%)
Feb 10, 2005 3.280 3.291 3.255 3.291 204,300 +0.06(+1.96%)
Feb 09, 2005 3.228 3.291 3.228 3.228 139,603 -0.02(-0.56%)
Feb 08, 2005 3.291 3.291 3.228 3.246 211,450 +0.01(+0.45%)
Feb 07, 2005 3.219 3.309 3.183 3.232 752,113 -0.09(-2.72%)
Feb 04, 2005 3.342 3.346 3.248 3.322 213,496 -0.03(-0.97%)
Feb 03, 2005 3.327 3.391 3.275 3.355 182,812 +0.02(+0.65%)
Feb 02, 2005 3.309 3.340 3.257 3.333 154,815 +0.01(+0.27%)
Feb 01, 2005 3.291 3.324 3.237 3.324 254,919 +0.05(+1.55%)
Jan 31, 2005 3.337 3.355 3.226 3.273 220,442 +0.03(+0.84%)
Jan 28, 2005 3.335 3.342 3.210 3.246 78,101 +0.04(+1.13%)
Jan 27, 2005 3.327 3.342 3.210 3.210 223,566 -0.09(-2.87%)
Jan 26, 2005 3.309 3.327 3.228 3.305 183,459 +0.03(+1.02%)
Jan 25, 2005 3.309 3.309 3.141 3.271 186,334 -0.01(-0.44%)
Jan 24, 2005 3.288 3.304 3.255 3.286 213,618 +0.01(+0.28%)
Jan 21, 2005 3.320 3.340 3.235 3.277 180,948 -0.02(-0.71%)
Jan 20, 2005 3.257 3.327 3.255 3.300 157,121 +0.03(+0.83%)
Jan 19, 2005 3.320 3.320 3.259 3.273 114,116 -0.04(-1.09%)
Jan 18, 2005 3.261 3.340 3.261 3.309 149,800 +0.02(+0.55%)
Jan 14, 2005 3.327 3.327 3.259 3.291 140,996 +0.03(+1.00%)
Jan 13, 2005 3.255 3.282 3.223 3.259 204,870 +0.00(+0.11%)
Jan 12, 2005 3.317 3.346 3.101 3.255 667,309 -0.05(-1.37%)
Jan 11, 2005 3.309 3.335 3.210 3.300 369,025 +0.03(+0.83%)
Jan 10, 2005 3.308 3.364 3.210 3.273 460,448 -0.05(-1.36%)
Jan 07, 2005 3.340 3.346 3.268 3.318 267,616 +0.06(+1.94%)
Jan 06, 2005 3.346 3.385 3.255 3.255 423,333 -0.08(-2.39%)
Jan 05, 2005 3.411 3.436 3.300 3.335 302,248 -0.05(-1.60%)
Jan 04, 2005 3.358 3.418 3.309 3.389 384,879 +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.