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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 7.288 7.792 7.254 7.342 6,867,850 +0.10(+1.32%)
Mar 30, 2020 7.390 7.492 6.852 7.247 9,174,154 -0.44(-5.76%)
Mar 27, 2020 7.853 8.433 7.301 7.690 7,891,970 -0.43(-5.29%)
Mar 26, 2020 7.962 9.099 7.901 8.119 12,092,707 +0.49(+6.43%)
Mar 25, 2020 6.974 8.561 6.947 7.628 15,318,097 +0.91(+13.48%)
Mar 24, 2020 6.886 6.974 6.273 6.722 10,729,392 +1.22(+22.15%)
Mar 23, 2020 6.825 6.920 5.449 5.503 18,232,368 -1.57(-22.23%)
Mar 20, 2020 7.533 8.003 7.063 7.077 12,710,811 -0.16(-2.17%)
Mar 19, 2020 6.021 7.928 5.381 7.233 19,767,698 +1.11(+18.13%)
Mar 18, 2020 7.560 7.594 5.524 6.123 23,408,284 -1.89(-23.55%)
Mar 17, 2020 8.473 8.609 7.662 8.010 17,652,074 -0.42(-4.93%)
Mar 16, 2020 8.173 9.256 8.173 8.425 14,181,518 -1.55(-15.56%)
Mar 13, 2020 10.16 10.43 9.205 9.978 10,532,268 +0.54(+5.78%)
Mar 12, 2020 9.923 10.01 9.433 9.433 17,951,148 -1.09(-10.38%)
Mar 11, 2020 10.63 10.72 10.33 10.53 10,965,062 -0.34(-3.17%)
Mar 10, 2020 11.21 11.28 10.53 10.87 8,208,446 +0.03(+0.31%)
Mar 09, 2020 10.79 11.12 10.26 10.84 11,293,556 -0.68(-5.87%)
Mar 06, 2020 11.54 11.57 11.24 11.51 8,656,621 -0.24(-2.03%)
Mar 05, 2020 11.76 11.93 11.70 11.75 4,988,100 -0.19(-1.55%)
Mar 04, 2020 11.92 12.00 11.76 11.94 3,763,850 +0.23(+1.92%)
Mar 03, 2020 11.80 12.01 11.56 11.71 7,612,396 -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.