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 -0.14 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 3.201 3.271 3.201 3.224 958,753 +0.04(+1.19%)
Jun 29, 2005 3.219 3.241 3.157 3.186 496,679 -0.05(-1.56%)
Jun 28, 2005 3.255 3.270 3.217 3.237 853,036 -0.04(-1.11%)
Jun 27, 2005 3.208 3.273 3.208 3.273 567,476 -0.01(-0.22%)
Jun 24, 2005 3.197 3.280 3.177 3.280 4,213,235 +0.13(+4.13%)
Jun 23, 2005 3.237 3.237 3.129 3.150 716,623 -0.09(-2.68%)
Jun 22, 2005 3.237 3.241 3.197 3.237 519,815 +0.02(+0.67%)
Jun 21, 2005 3.226 3.253 3.192 3.215 599,250 -0.01(-0.28%)
Jun 20, 2005 3.242 3.253 3.203 3.224 725,698 -0.01(-0.22%)
Jun 17, 2005 3.252 3.253 3.201 3.232 660,436 +0.00(+0.06%)
Jun 16, 2005 3.201 3.230 3.183 3.230 355,582 +0.01(+0.45%)
Jun 15, 2005 3.183 3.223 3.168 3.215 625,510 +0.03(+1.02%)
Jun 14, 2005 3.179 3.192 3.156 3.183 483,313 +0.00(+0.11%)
Jun 13, 2005 3.174 3.183 3.118 3.179 187,357 -0.00(-0.06%)
Jun 10, 2005 3.163 3.183 3.125 3.181 276,430 +0.03(+0.98%)
Jun 09, 2005 3.110 3.163 3.072 3.150 388,285 +0.05(+1.75%)
Jun 08, 2005 3.110 3.134 3.074 3.096 426,971 -0.02(-0.75%)
Jun 07, 2005 3.148 3.159 3.120 3.120 575,510 +0.00(+0.12%)
Jun 06, 2005 3.082 3.145 3.065 3.116 371,762 +0.07(+2.19%)
Jun 03, 2005 3.110 3.116 3.020 3.049 585,171 -0.02(-0.65%)
Jun 02, 2005 3.006 3.110 3.006 3.069 412,030 -0.02(-0.53%)
Jun 01, 2005 3.092 3.110 3.020 3.085 422,182 +0.03(+1.01%)
May 31, 2005 3.092 3.092 3.013 3.054 3,884,300 -0.02(-0.53%)
May 27, 2005 3.051 3.091 3.047 3.071 400,899 +0.01(+0.18%)
May 26, 2005 3.027 3.065 3.002 3.065 184,946 +0.06(+1.86%)
May 25, 2005 3.047 3.072 2.984 3.009 386,145 +0.01(+0.18%)
May 24, 2005 3.022 3.063 2.991 3.004 254,367 -0.05(-1.72%)
May 23, 2005 3.033 3.072 2.968 3.056 324,317 -0.01(-0.24%)
May 20, 2005 3.056 3.069 2.984 3.063 315,160 +0.02(+0.53%)
May 19, 2005 3.036 3.060 2.991 3.047 356,688 +0.03(+1.08%)
May 18, 2005 2.997 3.036 2.960 3.015 616,010 +0.04(+1.21%)
May 17, 2005 2.966 2.984 2.939 2.978 501,949 +0.03(+0.98%)
May 16, 2005 2.955 2.973 2.933 2.950 319,501 +0.05(+1.62%)
May 13, 2005 2.913 2.964 2.886 2.902 349,196 -0.01(-0.50%)
May 12, 2005 2.969 2.969 2.913 2.917 452,778 -0.04(-1.22%)
May 11, 2005 2.968 2.968 2.888 2.953 438,075 -0.01(-0.24%)
May 10, 2005 2.957 3.002 2.931 2.960 269,822 -0.06(-2.09%)
May 09, 2005 2.987 3.024 2.948 3.024 322,509 +0.05(+1.64%)
May 06, 2005 3.011 3.038 2.917 2.975 415,143 +0.00(+0.00%)
May 05, 2005 2.978 3.002 2.946 2.975 818,011 -0.03(-0.84%)
May 04, 2005 2.982 3.020 2.921 3.000 749,713 +0.05(+1.65%)
May 03, 2005 3.022 3.022 2.901 2.951 690,313 -0.05(-1.51%)
May 02, 2005 2.915 3.016 2.915 2.997 1,064,973 -0.00(-0.06%)
Apr 29, 2005 3.016 3.033 2.904 2.998 2,898,202 -0.02(-0.60%)
Apr 28, 2005 3.027 3.054 2.998 3.016 1,171,448 +0.01(+0.48%)
Apr 27, 2005 3.002 3.029 2.950 3.002 336,815 +0.01(+0.42%)
Apr 26, 2005 3.013 3.029 2.986 2.989 414,380 -0.02(-0.54%)
Apr 25, 2005 2.975 3.006 2.940 3.006 466,486 +0.05(+1.71%)
Apr 22, 2005 2.926 2.973 2.912 2.955 630,210 -0.00(-0.12%)
Apr 21, 2005 2.902 2.973 2.901 2.959 619,997 +0.07(+2.51%)
Apr 20, 2005 2.930 2.930 2.886 2.886 621,656 -0.02(-0.75%)
Apr 19, 2005 2.904 2.931 2.830 2.908 729,248 +0.00(+0.12%)
Apr 18, 2005 2.895 2.948 2.895 2.904 904,634 -0.00(-0.06%)
Apr 15, 2005 3.011 3.011 2.893 2.906 1,475,466 -0.06(-2.07%)
Apr 14, 2005 3.038 3.038 2.939 2.968 800,758 -0.05(-1.68%)
Apr 13, 2005 3.029 3.038 2.984 3.018 781,432 -0.03(-0.89%)
Apr 12, 2005 2.998 3.047 2.957 3.045 1,254,339 +0.07(+2.31%)
Apr 11, 2005 3.036 3.036 2.950 2.977 364,082 -0.03(-0.84%)
Apr 08, 2005 3.049 3.049 2.984 3.002 417,360 -0.05(-1.54%)
Apr 07, 2005 2.973 3.049 2.948 3.049 704,900 +0.05(+1.51%)
Apr 06, 2005 3.065 3.065 2.948 3.004 495,567 -0.02(-0.54%)
Apr 05, 2005 3.027 3.042 2.944 3.020 695,726 -0.01(-0.36%)
Apr 04, 2005 3.054 3.054 2.986 3.031 772,523 +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.