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

Ares Capital Corp (NQ: ARCC )

20.79 -0.06 (-0.29%)
Streaming Delayed Price Updated: 12:41 PM EDT, May 2, 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 (%)
Sep 30, 2005 4.211 4.229 4.172 4.203 111,025 -0.01(-0.12%)
Sep 29, 2005 4.208 4.286 4.151 4.208 358,575 +0.02(+0.37%)
Sep 28, 2005 4.304 4.366 4.159 4.193 194,154 -0.13(-3.10%)
Sep 27, 2005 4.286 4.368 4.216 4.327 307,666 -0.01(-0.12%)
Sep 26, 2005 4.273 4.355 4.273 4.332 233,659 +0.06(+1.45%)
Sep 23, 2005 4.270 4.296 4.133 4.270 302,526 +0.08(+1.91%)
Sep 22, 2005 4.190 4.198 4.131 4.190 271,577 -0.01(-0.25%)
Sep 21, 2005 4.224 4.237 4.131 4.200 326,607 -0.06(-1.45%)
Sep 20, 2005 4.317 4.384 4.195 4.262 211,573 -0.06(-1.43%)
Sep 19, 2005 4.329 4.389 4.273 4.324 153,986 +0.00(+0.06%)
Sep 16, 2005 4.355 4.415 4.211 4.322 1,033,645 -0.01(-0.18%)
Sep 15, 2005 4.425 4.425 4.298 4.329 333,816 -0.09(-1.93%)
Sep 14, 2005 4.391 4.422 4.350 4.415 275,791 +0.00(+0.06%)
Sep 13, 2005 4.464 4.502 4.389 4.412 542,926 -0.08(-1.78%)
Sep 12, 2005 4.495 4.518 4.461 4.492 481,307 -0.04(-0.91%)
Sep 09, 2005 4.575 4.593 4.492 4.533 317,493 -0.01(-0.11%)
Sep 08, 2005 4.546 4.557 4.477 4.539 156,225 -0.01(-0.23%)
Sep 07, 2005 4.526 4.572 4.492 4.549 185,977 -0.01(-0.17%)
Sep 06, 2005 4.495 4.557 4.495 4.557 155,427 +0.07(+1.67%)
Sep 02, 2005 4.531 4.554 4.461 4.482 94,443 -0.02(-0.34%)
Sep 01, 2005 4.590 4.590 4.453 4.497 270,268 -0.10(-2.08%)
Aug 31, 2005 4.433 4.593 4.409 4.593 266,689 +0.11(+2.48%)
Aug 30, 2005 4.459 4.546 4.394 4.482 178,276 -0.04(-0.80%)
Aug 29, 2005 4.422 4.518 4.397 4.518 168,721 +0.09(+1.92%)
Aug 26, 2005 4.505 4.518 4.433 4.433 101,829 -0.10(-2.22%)
Aug 25, 2005 4.510 4.582 4.484 4.533 250,862 +0.03(+0.75%)
Aug 24, 2005 4.515 4.631 4.443 4.500 267,549 -0.04(-0.97%)
Aug 23, 2005 4.686 4.828 4.518 4.544 1,081,979 -0.17(-3.56%)
Aug 22, 2005 4.639 4.758 4.544 4.712 200,382 +0.10(+2.13%)
Aug 19, 2005 4.549 4.634 4.531 4.613 169,995 +0.04(+0.90%)
Aug 18, 2005 4.554 4.624 4.518 4.572 283,298 -0.01(-0.28%)
Aug 17, 2005 4.647 4.686 4.582 4.585 262,633 -0.07(-1.55%)
Aug 16, 2005 4.686 4.686 4.616 4.657 241,015 -0.01(-0.11%)
Aug 15, 2005 4.616 4.691 4.616 4.662 223,317 +0.02(+0.33%)
Aug 12, 2005 4.699 4.758 4.590 4.647 306,035 -0.03(-0.55%)
Aug 11, 2005 4.681 4.737 4.601 4.673 503,227 +0.01(+0.11%)
Aug 10, 2005 4.817 4.841 4.652 4.668 280,288 -0.04(-0.93%)
Aug 09, 2005 4.792 4.975 4.655 4.712 339,173 +0.04(+0.94%)
Aug 08, 2005 4.706 4.797 4.668 4.668 217,654 -0.08(-1.63%)
Aug 05, 2005 5.032 5.032 4.706 4.745 1,702,417 -0.22(-4.52%)
Aug 04, 2005 4.949 4.988 4.856 4.970 2,103,942 +0.06(+1.26%)
Aug 03, 2005 4.743 4.923 4.683 4.908 2,057,259 +0.20(+4.22%)
Aug 02, 2005 4.706 4.730 4.624 4.709 415,043 +0.03(+0.56%)
Aug 01, 2005 4.647 4.699 4.562 4.683 212,568 +0.05(+1.14%)
Jul 29, 2005 4.683 4.730 4.291 4.630 1,102,853 -0.08(-1.78%)
Jul 28, 2005 4.825 4.838 4.693 4.714 489,309 -0.09(-1.83%)
Jul 27, 2005 4.807 4.823 4.745 4.802 170,824 +0.03(+0.70%)
Jul 26, 2005 4.815 4.823 4.735 4.768 414,090 +0.04(+0.87%)
Jul 25, 2005 4.781 4.807 4.727 4.727 97,034 -0.05(-1.03%)
Jul 22, 2005 4.758 4.797 4.724 4.776 214,753 +0.05(+1.09%)
Jul 21, 2005 4.763 4.823 4.624 4.724 264,117 -0.06(-1.19%)
Jul 20, 2005 4.701 4.781 4.657 4.781 506,418 +0.03(+0.65%)
Jul 19, 2005 4.699 4.758 4.634 4.750 270,016 +0.10(+2.17%)
Jul 18, 2005 4.730 4.786 4.639 4.650 249,459 -0.09(-1.96%)
Jul 15, 2005 4.601 4.750 4.585 4.743 148,257 +0.10(+2.06%)
Jul 14, 2005 4.802 4.802 4.621 4.647 304,072 -0.13(-2.65%)
Jul 13, 2005 4.737 4.776 4.696 4.773 228,016 +0.00(+0.00%)
Jul 12, 2005 4.776 4.789 4.709 4.773 250,610 -0.00(-0.05%)
Jul 11, 2005 4.652 4.776 4.634 4.776 497,897 +0.10(+2.21%)
Jul 08, 2005 4.634 4.735 4.588 4.673 235,062 +0.04(+0.78%)
Jul 07, 2005 4.595 4.662 4.575 4.637 167,001 +0.01(+0.28%)
Jul 06, 2005 4.644 4.673 4.577 4.624 359,373 -0.02(-0.50%)
Jul 05, 2005 4.647 4.660 4.590 4.647 313,751 +0.01(+0.11%)
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.