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

Ares Capital Corp (NQ: ARCC )

20.90 +0.12 (+0.58%)
Streaming Delayed Price Updated: 10:39 AM EDT, May 9, 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 (%)
Feb 28, 2007 5.060 5.238 5.060 5.220 3,869,660 +0.16(+3.16%)
Feb 27, 2007 5.181 5.243 5.057 5.060 2,993,351 -0.20(-3.73%)
Feb 26, 2007 5.282 5.305 5.220 5.256 1,834,728 +0.00(+0.05%)
Feb 23, 2007 5.285 5.303 5.225 5.254 1,667,692 -0.03(-0.54%)
Feb 22, 2007 5.187 5.282 5.187 5.282 2,234,703 +0.10(+1.94%)
Feb 21, 2007 5.220 5.220 5.122 5.181 965,732 -0.04(-0.74%)
Feb 20, 2007 5.184 5.238 5.119 5.220 1,202,572 +0.02(+0.45%)
Feb 16, 2007 5.145 5.207 5.122 5.197 1,240,133 +0.06(+1.16%)
Feb 15, 2007 5.140 5.148 5.112 5.138 1,094,614 +0.02(+0.30%)
Feb 14, 2007 5.050 5.156 5.042 5.122 1,450,529 +0.07(+1.48%)
Feb 13, 2007 5.042 5.073 5.014 5.047 1,930,984 -0.01(-0.15%)
Feb 12, 2007 5.119 5.119 4.928 5.055 2,668,994 -0.07(-1.31%)
Feb 09, 2007 5.179 5.199 5.045 5.122 1,611,329 -0.07(-1.34%)
Feb 08, 2007 5.138 5.210 5.127 5.192 973,386 +0.03(+0.50%)
Feb 07, 2007 5.156 5.171 5.119 5.166 1,596,636 +0.01(+0.25%)
Feb 06, 2007 5.166 5.187 5.145 5.153 2,047,738 -0.04(-0.70%)
Feb 05, 2007 5.259 5.259 5.153 5.189 1,142,115 -0.07(-1.37%)
Feb 02, 2007 5.202 5.274 5.202 5.261 2,550,493 +0.07(+1.44%)
Feb 01, 2007 5.127 5.197 5.125 5.187 1,367,729 +0.06(+1.26%)
Jan 31, 2007 5.099 5.143 5.070 5.122 1,386,612 +0.02(+0.35%)
Jan 30, 2007 5.034 5.104 5.026 5.104 1,688,988 +0.07(+1.44%)
Jan 29, 2007 5.042 5.052 4.983 5.032 2,554,238 +0.01(+0.15%)
Jan 26, 2007 5.096 5.132 5.008 5.024 2,119,432 -0.07(-1.32%)
Jan 25, 2007 5.122 5.140 5.073 5.091 1,754,186 -0.01(-0.15%)
Jan 24, 2007 5.086 5.117 5.073 5.099 1,601,656 +0.02(+0.30%)
Jan 23, 2007 5.083 5.099 5.042 5.083 1,303,344 +0.02(+0.41%)
Jan 22, 2007 5.068 5.114 5.008 5.063 1,340,259 +0.02(+0.31%)
Jan 19, 2007 5.019 5.088 4.985 5.047 1,409,605 +0.03(+0.67%)
Jan 18, 2007 5.008 5.042 4.993 5.014 1,093,824 +0.00(+0.00%)
Jan 17, 2007 5.034 5.047 5.006 5.014 1,099,576 -0.02(-0.36%)
Jan 16, 2007 5.078 5.078 5.003 5.032 1,838,376 +0.01(+0.15%)
Jan 12, 2007 5.042 5.045 5.008 5.024 729,848 -0.01(-0.20%)
Jan 11, 2007 4.975 5.037 4.952 5.034 1,063,154 +0.09(+1.72%)
Jan 10, 2007 4.939 4.957 4.890 4.949 883,835 +0.00(+0.00%)
Jan 09, 2007 4.918 4.972 4.885 4.949 1,157,155 -0.03(-0.62%)
Jan 08, 2007 4.962 5.003 4.910 4.980 1,330,443 +0.04(+0.84%)
Jan 05, 2007 4.970 4.970 4.903 4.939 1,366,006 -0.04(-0.88%)
Jan 04, 2007 4.977 5.003 4.910 4.983 1,263,757 +0.00(+0.00%)
Jan 03, 2007 4.936 4.996 4.918 4.983 1,697,273 +0.05(+0.99%)
Dec 29, 2006 4.939 4.983 4.903 4.934 1,378,525 +0.01(+0.21%)
Dec 28, 2006 4.931 4.941 4.885 4.923 744,087 -0.01(-0.16%)
Dec 27, 2006 4.885 4.934 4.864 4.931 747,814 +0.04(+0.90%)
Dec 26, 2006 4.877 4.897 4.856 4.887 770,109 +0.03(+0.64%)
Dec 22, 2006 4.817 4.866 4.817 4.856 607,884 +0.04(+0.80%)
Dec 21, 2006 4.861 4.885 4.797 4.817 728,039 -0.02(-0.32%)
Dec 20, 2006 4.776 4.854 4.776 4.833 1,110,042 +0.02(+0.38%)
Dec 19, 2006 4.804 4.838 4.781 4.815 1,225,236 -0.02(-0.32%)
Dec 18, 2006 4.866 4.877 4.779 4.830 1,804,011 -0.04(-0.74%)
Dec 15, 2006 4.820 4.905 4.815 4.866 2,494,718 +0.07(+1.51%)
Dec 14, 2006 4.776 4.854 4.763 4.794 3,978,242 -0.03(-0.64%)
Dec 13, 2006 4.913 4.918 4.797 4.825 1,248,434 -0.15(-3.06%)
Dec 12, 2006 4.988 4.993 4.934 4.977 1,229,733 -0.01(-0.16%)
Dec 11, 2006 4.965 5.001 4.959 4.985 1,032,309 +0.02(+0.36%)
Dec 08, 2006 4.954 4.985 4.918 4.967 917,189 +0.02(+0.47%)
Dec 07, 2006 4.934 4.975 4.905 4.944 950,722 +0.02(+0.37%)
Dec 06, 2006 4.946 4.954 4.900 4.926 1,176,205 -0.02(-0.37%)
Dec 05, 2006 4.908 4.949 4.892 4.944 1,493,218 +0.04(+0.79%)
Dec 04, 2006 4.877 4.915 4.861 4.905 1,369,503 +0.05(+0.96%)
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.