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

Ares Capital Corp (NQ: ARCC )

21.10 +0.18 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 31, 2005 4.415 4.415 4.301 4.360 2,720,891 -0.02(-0.53%)
May 27, 2005 4.355 4.412 4.350 4.384 280,823 +0.01(+0.18%)
May 26, 2005 4.322 4.376 4.286 4.376 129,552 +0.08(+1.86%)
May 25, 2005 4.350 4.386 4.260 4.296 270,489 +0.01(+0.18%)
May 24, 2005 4.314 4.373 4.270 4.288 178,180 -0.07(-1.72%)
May 23, 2005 4.329 4.386 4.237 4.363 227,179 -0.01(-0.24%)
May 20, 2005 4.363 4.381 4.260 4.373 220,765 +0.02(+0.53%)
May 19, 2005 4.335 4.368 4.270 4.350 249,854 +0.05(+1.08%)
May 18, 2005 4.278 4.335 4.226 4.304 431,505 +0.05(+1.21%)
May 17, 2005 4.234 4.260 4.195 4.252 351,607 +0.04(+0.98%)
May 16, 2005 4.218 4.244 4.187 4.211 223,805 +0.07(+1.62%)
May 13, 2005 4.159 4.231 4.120 4.144 244,606 -0.02(-0.50%)
May 12, 2005 4.239 4.239 4.159 4.164 317,164 -0.05(-1.22%)
May 11, 2005 4.237 4.237 4.123 4.216 306,864 -0.01(-0.24%)
May 10, 2005 4.221 4.286 4.185 4.226 189,006 -0.09(-2.09%)
May 09, 2005 4.265 4.317 4.208 4.317 225,912 +0.07(+1.64%)
May 06, 2005 4.298 4.337 4.164 4.247 290,801 +0.00(+0.00%)
May 05, 2005 4.252 4.286 4.206 4.247 573,003 -0.04(-0.84%)
May 04, 2005 4.257 4.311 4.169 4.283 525,162 +0.07(+1.65%)
May 03, 2005 4.314 4.314 4.141 4.213 483,553 -0.06(-1.51%)
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.