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

Ares Capital Corp (NQ: ARCC )

20.61 +0.07 (+0.34%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
Nov 30, 2005 4.010 4.046 3.948 4.003 1,006,729 -0.03(-0.71%)
Nov 29, 2005 4.062 4.062 3.948 4.031 1,057,446 -0.02(-0.45%)
Nov 28, 2005 3.941 4.059 3.941 4.049 1,322,231 -0.04(-0.89%)
Nov 25, 2005 4.103 4.103 4.018 4.085 173,842 +0.00(+0.06%)
Nov 23, 2005 4.034 4.103 3.979 4.083 1,068,828 +0.07(+1.74%)
Nov 22, 2005 4.005 4.072 3.992 4.013 903,762 -0.02(-0.39%)
Nov 21, 2005 3.982 4.031 3.972 4.028 410,852 +0.02(+0.45%)
Nov 18, 2005 4.031 4.031 3.948 4.010 543,382 +0.03(+0.65%)
Nov 17, 2005 3.987 4.021 3.951 3.984 958,794 -0.04(-1.03%)
Nov 16, 2005 4.005 4.034 3.972 4.026 903,464 +0.02(+0.45%)
Nov 15, 2005 4.018 4.049 3.969 4.008 621,623 -0.03(-0.77%)
Nov 14, 2005 4.077 4.108 3.977 4.039 880,023 -0.06(-1.51%)
Nov 11, 2005 4.005 4.124 4.005 4.101 835,096 +0.06(+1.54%)
Nov 10, 2005 4.000 4.059 3.941 4.039 715,395 +0.01(+0.32%)
Nov 09, 2005 4.008 4.062 3.956 4.026 948,500 -0.02(-0.38%)
Nov 08, 2005 4.034 4.041 3.959 4.041 509,438 +0.02(+0.39%)
Nov 07, 2005 4.062 4.062 3.987 4.026 705,162 -0.01(-0.13%)
Nov 04, 2005 3.987 4.039 3.966 4.031 413,523 +0.02(+0.58%)
Nov 03, 2005 4.072 4.072 3.953 4.008 518,227 -0.06(-1.39%)
Nov 02, 2005 3.922 4.065 3.922 4.064 1,569,253 +0.12(+2.94%)
Nov 01, 2005 3.915 4.005 3.897 3.948 916,943 -0.01(-0.26%)
Oct 31, 2005 3.953 4.005 3.941 3.959 3,581,125 -0.00(-0.07%)
Oct 28, 2005 3.992 3.992 3.930 3.961 568,108 +0.03(+0.72%)
Oct 27, 2005 3.979 3.984 3.907 3.933 663,815 -0.03(-0.78%)
Oct 26, 2005 3.928 4.015 3.928 3.964 822,297 -0.02(-0.45%)
Oct 25, 2005 4.005 4.005 3.894 3.982 768,538 -0.03(-0.77%)
Oct 24, 2005 3.946 4.015 3.902 4.013 1,141,674 +0.06(+1.50%)
Oct 21, 2005 3.948 3.984 3.886 3.953 642,050 +0.01(+0.13%)
Oct 20, 2005 3.992 3.992 3.915 3.948 804,042 -0.04(-1.04%)
Oct 19, 2005 3.897 3.990 3.731 3.990 1,681,798 +0.09(+2.39%)
Oct 18, 2005 3.938 3.956 3.886 3.897 1,905,936 -0.05(-1.24%)
Oct 17, 2005 3.995 4.013 3.933 3.946 2,162,780 -0.06(-1.48%)
Oct 14, 2005 4.015 4.015 3.995 4.005 2,639,385 +0.01(+0.13%)
Oct 13, 2005 3.969 4.005 3.953 4.000 16,243,096 +0.00(+0.06%)
Oct 12, 2005 4.070 4.111 3.984 3.997 646,310 -0.01(-0.32%)
Oct 11, 2005 4.124 4.178 4.008 4.010 1,390,487 -0.15(-3.60%)
Oct 10, 2005 4.201 4.261 4.114 4.160 462,177 -0.04(-0.92%)
Oct 07, 2005 4.282 4.305 4.163 4.199 213,820 -0.04(-0.85%)
Oct 06, 2005 4.176 4.302 4.150 4.235 383,681 +0.06(+1.42%)
Oct 05, 2005 4.263 4.305 4.176 4.176 280,075 -0.11(-2.47%)
Oct 04, 2005 4.310 4.328 4.276 4.282 152,387 -0.02(-0.42%)
Oct 03, 2005 4.189 4.328 4.186 4.300 131,632 +0.09(+2.21%)
Sep 30, 2005 4.214 4.232 4.176 4.207 110,927 -0.01(-0.12%)
Sep 29, 2005 4.212 4.290 4.155 4.212 358,258 +0.02(+0.37%)
Sep 28, 2005 4.307 4.369 4.163 4.196 193,982 -0.13(-3.10%)
Sep 27, 2005 4.289 4.372 4.220 4.331 307,394 -0.01(-0.12%)
Sep 26, 2005 4.276 4.359 4.276 4.336 233,453 +0.06(+1.45%)
Sep 23, 2005 4.274 4.300 4.137 4.274 302,259 +0.08(+1.91%)
Sep 22, 2005 4.194 4.201 4.134 4.194 271,337 -0.01(-0.25%)
Sep 21, 2005 4.227 4.240 4.134 4.204 326,319 -0.06(-1.45%)
Sep 20, 2005 4.320 4.388 4.199 4.266 211,386 -0.06(-1.43%)
Sep 19, 2005 4.333 4.393 4.276 4.328 153,850 +0.00(+0.06%)
Sep 16, 2005 4.359 4.419 4.214 4.326 1,032,732 -0.01(-0.18%)
Sep 15, 2005 4.429 4.429 4.302 4.333 333,521 -0.09(-1.93%)
Sep 14, 2005 4.395 4.426 4.354 4.419 275,547 +0.00(+0.06%)
Sep 13, 2005 4.468 4.506 4.393 4.416 542,446 -0.08(-1.78%)
Sep 12, 2005 4.499 4.522 4.465 4.496 480,881 -0.04(-0.91%)
Sep 09, 2005 4.579 4.597 4.496 4.537 317,213 -0.01(-0.11%)
Sep 08, 2005 4.550 4.561 4.481 4.543 156,087 -0.01(-0.23%)
Sep 07, 2005 4.530 4.576 4.496 4.553 185,812 -0.01(-0.17%)
Sep 06, 2005 4.499 4.561 4.499 4.561 155,289 +0.07(+1.67%)
Sep 02, 2005 4.535 4.558 4.465 4.486 94,359 -0.02(-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.