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

Ares Capital Corp (NQ: ARCC )

20.78 +0.15 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2005 4.173 4.256 4.132 4.238 1,573,591 +0.09(+2.05%)
Mar 30, 2005 4.096 4.160 4.093 4.152 1,299,142 +0.07(+1.64%)
Mar 29, 2005 4.046 4.108 4.027 4.085 815,687 +0.06(+1.54%)
Mar 28, 2005 4.023 4.046 3.959 4.023 669,767 -0.01(-0.32%)
Mar 24, 2005 4.121 4.121 4.031 4.036 2,222,441 -0.03(-0.76%)
Mar 23, 2005 4.158 4.158 3.992 4.067 1,694,720 -0.09(-2.18%)
Mar 22, 2005 4.145 4.170 4.134 4.158 1,648,783 +0.01(+0.12%)
Mar 21, 2005 4.147 4.181 4.134 4.152 1,768,116 -0.03(-0.68%)
Mar 18, 2005 4.111 4.194 4.093 4.181 13,397,905 -0.00(-0.06%)
Mar 17, 2005 4.295 4.315 4.137 4.183 363,909 -0.06(-1.34%)
Mar 16, 2005 4.225 4.253 4.160 4.240 76,565 -0.02(-0.55%)
Mar 15, 2005 4.333 4.333 4.251 4.263 25,399 -0.03(-0.60%)
Mar 14, 2005 4.263 4.341 4.222 4.289 66,599 +0.11(+2.60%)
Mar 11, 2005 4.186 4.419 4.145 4.181 190,267 -0.04(-1.04%)
Mar 10, 2005 4.345 4.354 4.201 4.225 117,978 -0.10(-2.39%)
Mar 09, 2005 4.320 4.519 4.266 4.328 85,872 +0.00(+0.00%)
Mar 08, 2005 4.373 4.519 4.320 4.328 60,605 -0.03(-0.65%)
Mar 07, 2005 4.408 4.457 4.357 4.357 107,455 -0.07(-1.69%)
Mar 04, 2005 4.468 4.468 4.336 4.431 61,975 -0.03(-0.69%)
Mar 03, 2005 4.419 4.522 4.302 4.462 87,099 -0.02(-0.35%)
Mar 02, 2005 4.367 4.519 4.328 4.478 70,396 +0.09(+1.94%)
Mar 01, 2005 4.413 4.457 4.393 4.393 69,320 +0.00(+0.00%)
Feb 28, 2005 4.371 4.493 4.328 4.393 220,167 +0.00(+0.00%)
Feb 25, 2005 4.411 4.462 4.331 4.393 149,225 -0.06(-1.39%)
Feb 24, 2005 4.199 4.455 4.059 4.455 101,720 +0.21(+4.99%)
Feb 23, 2005 4.439 4.506 4.070 4.243 341,277 -0.11(-2.44%)
Feb 22, 2005 4.452 4.581 4.279 4.349 204,818 -0.06(-1.41%)
Feb 18, 2005 4.499 4.522 4.297 4.411 135,479 -0.08(-1.73%)
Feb 17, 2005 4.496 4.599 4.462 4.488 74,378 -0.07(-1.59%)
Feb 16, 2005 4.574 4.651 4.331 4.561 298,400 -0.03(-0.62%)
Feb 15, 2005 4.651 4.687 4.589 4.589 292,367 -0.06(-1.28%)
Feb 14, 2005 4.646 4.690 4.615 4.649 140,041 -0.00(-0.06%)
Feb 11, 2005 4.669 4.734 4.638 4.651 371,208 -0.05(-1.10%)
Feb 10, 2005 4.687 4.703 4.651 4.703 142,983 +0.09(+1.96%)
Feb 09, 2005 4.613 4.703 4.612 4.612 97,703 -0.03(-0.56%)
Feb 08, 2005 4.703 4.703 4.612 4.638 147,987 +0.02(+0.45%)
Feb 07, 2005 4.599 4.729 4.548 4.617 526,377 -0.13(-2.72%)
Feb 04, 2005 4.775 4.780 4.641 4.747 149,418 -0.05(-0.97%)
Feb 03, 2005 4.754 4.845 4.680 4.793 127,944 +0.03(+0.65%)
Feb 02, 2005 4.729 4.773 4.654 4.762 108,349 +0.01(+0.27%)
Feb 01, 2005 4.703 4.749 4.625 4.749 178,409 +0.07(+1.55%)
Jan 31, 2005 4.767 4.793 4.610 4.677 154,279 +0.04(+0.84%)
Jan 28, 2005 4.765 4.775 4.587 4.638 54,660 +0.05(+1.13%)
Jan 27, 2005 4.754 4.775 4.587 4.587 156,466 -0.14(-2.87%)
Jan 26, 2005 4.729 4.754 4.612 4.722 128,396 +0.05(+1.02%)
Jan 25, 2005 4.729 4.729 4.488 4.674 130,409 -0.02(-0.44%)
Jan 24, 2005 4.698 4.721 4.651 4.695 149,504 +0.01(+0.28%)
Jan 21, 2005 4.744 4.773 4.623 4.682 126,639 -0.03(-0.71%)
Jan 20, 2005 4.654 4.754 4.651 4.716 109,963 +0.04(+0.83%)
Jan 19, 2005 4.744 4.744 4.656 4.677 79,866 -0.05(-1.09%)
Jan 18, 2005 4.659 4.773 4.659 4.729 104,839 +0.03(+0.55%)
Jan 14, 2005 4.754 4.754 4.656 4.703 98,678 +0.05(+1.00%)
Jan 13, 2005 4.651 4.690 4.605 4.656 143,381 +0.01(+0.11%)
Jan 12, 2005 4.739 4.780 4.431 4.651 467,026 -0.06(-1.37%)
Jan 11, 2005 4.729 4.765 4.587 4.716 258,268 +0.04(+0.83%)
Jan 10, 2005 4.727 4.806 4.587 4.677 322,251 -0.06(-1.36%)
Jan 07, 2005 4.773 4.780 4.669 4.742 187,295 +0.09(+1.94%)
Jan 06, 2005 4.780 4.837 4.651 4.651 296,276 -0.11(-2.39%)
Jan 05, 2005 4.873 4.909 4.716 4.765 211,533 -0.08(-1.60%)
Jan 04, 2005 4.798 4.884 4.729 4.842 269,363 +0.02(+0.43%)
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.