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 (%)
Jul 31, 2006 4.183 4.220 4.163 4.214 1,346,411 +0.04(+0.99%)
Jul 28, 2006 4.176 4.186 4.163 4.173 959,023 +0.02(+0.37%)
Jul 27, 2006 4.173 4.186 4.152 4.158 707,210 -0.01(-0.19%)
Jul 26, 2006 4.186 4.199 4.142 4.165 988,183 -0.01(-0.31%)
Jul 25, 2006 4.093 4.183 4.093 4.178 1,688,501 +0.04(+0.87%)
Jul 24, 2006 4.124 4.142 4.096 4.142 1,995,524 +0.02(+0.44%)
Jul 21, 2006 4.168 4.183 4.108 4.124 1,676,566 -0.06(-1.48%)
Jul 20, 2006 4.165 4.186 4.147 4.186 1,599,501 +0.02(+0.37%)
Jul 19, 2006 4.181 4.217 4.090 4.170 2,783,053 -0.01(-0.12%)
Jul 18, 2006 4.176 4.199 4.134 4.176 1,997,200 -0.00(-0.06%)
Jul 17, 2006 4.201 4.214 4.101 4.178 2,011,759 -0.03(-0.80%)
Jul 14, 2006 4.181 4.241 4.173 4.212 4,643,258 +0.02(+0.56%)
Jul 13, 2006 4.083 4.256 4.083 4.189 25,013,160 +0.14(+3.45%)
Jul 12, 2006 4.121 4.127 4.031 4.049 6,536,477 -0.09(-2.12%)
Jul 11, 2006 4.178 4.178 4.114 4.137 1,453,031 -0.04(-0.99%)
Jul 10, 2006 4.189 4.199 4.155 4.178 1,156,039 -0.01(-0.31%)
Jul 07, 2006 4.274 4.274 4.183 4.191 1,478,732 -0.23(-5.15%)
Jul 06, 2006 4.419 4.431 4.377 4.419 556,107 -0.01(-0.18%)
Jul 05, 2006 4.393 4.431 4.320 4.426 703,711 +0.06(+1.30%)
Jul 03, 2006 4.344 4.369 4.313 4.369 263,152 -0.01(-0.12%)
Jun 30, 2006 4.429 4.429 4.292 4.375 1,533,900 -0.04(-0.82%)
Jun 29, 2006 4.271 4.413 4.256 4.411 858,378 +0.17(+4.09%)
Jun 28, 2006 4.279 4.287 4.232 4.238 490,456 -0.02(-0.42%)
Jun 27, 2006 4.377 4.377 4.248 4.256 405,043 -0.11(-2.54%)
Jun 26, 2006 4.398 4.419 4.362 4.367 544,129 -0.02(-0.47%)
Jun 23, 2006 4.351 4.406 4.328 4.388 1,063,948 +0.04(+1.01%)
Jun 22, 2006 4.318 4.354 4.240 4.344 704,164 +0.03(+0.72%)
Jun 21, 2006 4.302 4.346 4.269 4.313 509,005 +0.01(+0.30%)
Jun 20, 2006 4.282 4.341 4.232 4.300 1,203,057 +0.01(+0.30%)
Jun 19, 2006 4.346 4.349 4.253 4.287 1,520,591 -0.04(-1.01%)
Jun 16, 2006 4.326 4.362 4.287 4.331 2,566,946 -0.00(-0.06%)
Jun 15, 2006 4.253 4.341 4.232 4.333 886,920 +0.11(+2.51%)
Jun 14, 2006 4.220 4.307 4.178 4.227 770,768 +0.00(+0.00%)
Jun 13, 2006 4.367 4.367 4.180 4.227 1,370,673 -0.13(-2.91%)
Jun 12, 2006 4.375 4.406 4.346 4.354 727,458 -0.01(-0.18%)
Jun 09, 2006 4.444 4.452 4.346 4.362 589,722 -0.06(-1.29%)
Jun 08, 2006 4.344 4.442 4.214 4.419 1,050,735 +0.07(+1.73%)
Jun 07, 2006 4.393 4.447 4.336 4.344 590,044 -0.06(-1.41%)
Jun 06, 2006 4.385 4.406 4.341 4.406 654,921 +0.01(+0.29%)
Jun 05, 2006 4.496 4.512 4.390 4.393 825,428 -0.13(-2.86%)
Jun 02, 2006 4.514 4.548 4.462 4.522 690,421 +0.00(+0.00%)
Jun 01, 2006 4.488 4.535 4.457 4.522 960,872 +0.03(+0.75%)
May 31, 2006 4.398 4.535 4.369 4.488 3,010,566 +0.09(+2.12%)
May 30, 2006 4.380 4.442 4.341 4.395 571,282 -0.04(-0.99%)
May 26, 2006 4.421 4.452 4.375 4.439 451,801 +0.02(+0.47%)
May 25, 2006 4.310 4.419 4.258 4.419 993,547 +0.15(+3.51%)
May 24, 2006 4.269 4.359 4.232 4.269 2,209,836 +0.01(+0.18%)
May 23, 2006 4.292 4.393 4.251 4.261 715,654 -0.03(-0.60%)
May 22, 2006 4.262 4.338 4.240 4.287 1,229,083 +0.01(+0.18%)
May 19, 2006 4.302 4.369 4.248 4.279 1,185,452 -0.02(-0.54%)
May 18, 2006 4.357 4.400 4.297 4.302 688,366 -0.05(-1.19%)
May 17, 2006 4.367 4.385 4.336 4.354 862,349 -0.03(-0.65%)
May 16, 2006 4.442 4.442 4.369 4.382 464,066 -0.02(-0.41%)
May 15, 2006 4.369 4.424 4.341 4.400 606,867 +0.02(+0.35%)
May 12, 2006 4.367 4.406 4.341 4.385 1,200,007 +0.02(+0.41%)
May 11, 2006 4.416 4.452 4.367 4.367 920,322 -0.03(-0.59%)
May 10, 2006 4.455 4.455 4.367 4.393 865,336 -0.06(-1.28%)
May 09, 2006 4.514 4.514 4.406 4.450 857,999 -0.02(-0.52%)
May 08, 2006 4.491 4.491 4.398 4.473 966,031 +0.00(+0.06%)
May 05, 2006 4.431 4.493 4.421 4.470 452,119 +0.06(+1.29%)
May 04, 2006 4.393 4.429 4.354 4.413 627,742 -0.01(-0.23%)
May 03, 2006 4.398 4.457 4.385 4.424 898,746 +0.03(+0.77%)
May 02, 2006 4.377 4.419 4.346 4.390 741,398 +0.03(+0.65%)
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.