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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2006 4.450 4.450 4.398 4.439 1,257,613 +0.01(+0.17%)
Mar 30, 2006 4.442 4.468 4.416 4.431 478,749 -0.01(-0.29%)
Mar 29, 2006 4.462 4.470 4.421 4.444 608,291 +0.01(+0.23%)
Mar 28, 2006 4.499 4.506 4.416 4.434 545,941 -0.06(-1.32%)
Mar 27, 2006 4.460 4.509 4.444 4.493 592,873 +0.05(+1.22%)
Mar 24, 2006 4.431 4.457 4.411 4.439 726,475 +0.01(+0.17%)
Mar 23, 2006 4.501 4.522 4.411 4.431 717,121 -0.04(-0.92%)
Mar 22, 2006 4.524 4.543 4.447 4.473 1,111,093 -0.05(-1.14%)
Mar 21, 2006 4.584 4.612 4.488 4.524 1,365,286 -0.07(-1.63%)
Mar 20, 2006 4.617 4.636 4.587 4.599 1,460,477 +0.02(+0.34%)
Mar 17, 2006 4.615 4.630 4.568 4.584 1,668,733 +0.00(+0.06%)
Mar 16, 2006 4.649 4.649 4.548 4.581 647,301 -0.04(-0.95%)
Mar 15, 2006 4.625 4.649 4.599 4.625 790,803 +0.04(+0.85%)
Mar 14, 2006 4.491 4.612 4.457 4.587 1,230,983 +0.06(+1.37%)
Mar 13, 2006 4.638 4.649 4.478 4.524 882,295 -0.12(-2.56%)
Mar 10, 2006 4.612 4.643 4.579 4.643 1,170,838 +0.03(+0.62%)
Mar 09, 2006 4.553 4.628 4.530 4.615 1,289,630 +0.06(+1.36%)
Mar 08, 2006 4.574 4.597 4.444 4.553 1,234,242 -0.03(-0.68%)
Mar 07, 2006 4.504 4.594 4.496 4.584 2,075,874 +0.11(+2.42%)
Mar 06, 2006 4.491 4.504 4.434 4.475 1,079,451 +0.00(+0.06%)
Mar 03, 2006 4.470 4.535 4.444 4.473 1,070,434 -0.02(-0.46%)
Mar 02, 2006 4.517 4.532 4.462 4.493 767,586 -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.