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

Ares Capital Corp (NQ: ARCC )

21.28 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 29, 2005 4.306 4.329 4.146 4.280 2,030,145 -0.03(-0.60%)
Apr 28, 2005 4.322 4.360 4.280 4.306 820,581 +0.02(+0.48%)
Apr 27, 2005 4.286 4.324 4.211 4.286 235,933 +0.02(+0.42%)
Apr 26, 2005 4.301 4.324 4.262 4.267 290,266 -0.02(-0.54%)
Apr 25, 2005 4.247 4.291 4.198 4.291 326,766 +0.07(+1.71%)
Apr 22, 2005 4.177 4.244 4.156 4.218 441,452 -0.01(-0.12%)
Apr 21, 2005 4.144 4.244 4.141 4.224 434,298 +0.10(+2.51%)
Apr 20, 2005 4.182 4.182 4.120 4.120 435,460 -0.03(-0.75%)
Apr 19, 2005 4.146 4.185 4.040 4.151 510,826 +0.01(+0.12%)
Apr 18, 2005 4.133 4.208 4.133 4.146 633,682 -0.00(-0.06%)
Apr 15, 2005 4.298 4.298 4.131 4.149 1,033,541 -0.09(-2.07%)
Apr 14, 2005 4.337 4.337 4.195 4.237 560,918 -0.07(-1.68%)
Apr 13, 2005 4.324 4.337 4.260 4.309 547,380 -0.04(-0.89%)
Apr 12, 2005 4.280 4.350 4.221 4.348 878,644 +0.10(+2.31%)
Apr 11, 2005 4.335 4.335 4.211 4.249 255,033 -0.04(-0.84%)
Apr 08, 2005 4.353 4.353 4.260 4.286 292,354 -0.07(-1.54%)
Apr 07, 2005 4.244 4.353 4.208 4.353 493,771 +0.06(+1.51%)
Apr 06, 2005 4.376 4.376 4.208 4.288 347,137 -0.02(-0.54%)
Apr 05, 2005 4.322 4.342 4.203 4.311 487,345 -0.02(-0.36%)
Apr 04, 2005 4.360 4.360 4.262 4.327 541,140 +0.02(+0.54%)
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.