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

Ares Capital Corp (NQ: ARCC )

20.91 +0.30 (+1.43%)
Streaming Delayed Price Updated: 12:38 PM EDT, May 6, 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 (%)
Jun 30, 2005 4.574 4.674 4.574 4.607 670,998 +0.05(+1.19%)
Jun 29, 2005 4.599 4.630 4.512 4.553 347,608 -0.07(-1.56%)
Jun 28, 2005 4.651 4.672 4.597 4.625 597,010 -0.05(-1.10%)
Jun 27, 2005 4.584 4.677 4.584 4.677 397,156 -0.01(-0.22%)
Jun 24, 2005 4.568 4.687 4.540 4.687 2,948,696 +0.19(+4.13%)
Jun 23, 2005 4.625 4.625 4.470 4.501 501,539 -0.12(-2.68%)
Jun 22, 2005 4.625 4.630 4.568 4.625 363,800 +0.03(+0.67%)
Jun 21, 2005 4.610 4.649 4.561 4.594 419,394 -0.01(-0.28%)
Jun 20, 2005 4.633 4.649 4.576 4.607 507,890 -0.01(-0.22%)
Jun 17, 2005 4.646 4.649 4.574 4.617 462,216 +0.00(+0.06%)
Jun 16, 2005 4.574 4.615 4.548 4.615 248,860 +0.02(+0.45%)
Jun 15, 2005 4.548 4.605 4.527 4.594 437,772 +0.05(+1.02%)
Jun 14, 2005 4.543 4.561 4.509 4.548 338,254 +0.01(+0.11%)
Jun 13, 2005 4.535 4.548 4.455 4.543 131,125 -0.00(-0.06%)
Jun 10, 2005 4.519 4.548 4.465 4.545 193,464 +0.04(+0.98%)
Jun 09, 2005 4.444 4.519 4.390 4.501 271,747 +0.08(+1.75%)
Jun 08, 2005 4.444 4.478 4.393 4.424 298,822 -0.03(-0.75%)
Jun 07, 2005 4.499 4.514 4.457 4.457 402,779 +0.01(+0.12%)
Jun 06, 2005 4.403 4.493 4.380 4.452 260,183 +0.10(+2.19%)
Jun 03, 2005 4.444 4.452 4.315 4.357 409,540 -0.03(-0.65%)
Jun 02, 2005 4.295 4.444 4.295 4.385 288,365 -0.02(-0.53%)
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.