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

Ares Capital Corp (NQ: ARCC )

21.28 +0.13 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2006 4.794 4.804 4.746 4.784 1,337,772 -0.02(-0.43%)
Oct 30, 2006 4.730 4.828 4.724 4.804 1,177,801 +0.08(+1.64%)
Oct 27, 2006 4.797 4.799 4.714 4.727 923,193 -0.06(-1.35%)
Oct 26, 2006 4.750 4.799 4.706 4.792 1,371,355 +0.05(+1.09%)
Oct 25, 2006 4.673 4.750 4.668 4.740 971,612 +0.05(+0.99%)
Oct 24, 2006 4.696 4.712 4.660 4.693 904,097 +0.00(+0.00%)
Oct 23, 2006 4.668 4.712 4.647 4.693 5,349,152 +0.04(+0.78%)
Oct 20, 2006 4.686 4.707 4.639 4.657 1,101,265 -0.01(-0.17%)
Oct 19, 2006 4.639 4.701 4.624 4.665 906,150 +0.03(+0.72%)
Oct 18, 2006 4.683 4.724 4.621 4.631 945,907 -0.02(-0.50%)
Oct 17, 2006 4.665 4.691 4.590 4.655 1,609,349 -0.07(-1.42%)
Oct 16, 2006 4.683 4.743 4.662 4.722 1,303,507 +0.05(+1.16%)
Oct 13, 2006 4.662 4.704 4.639 4.668 915,547 +0.02(+0.33%)
Oct 12, 2006 4.624 4.670 4.624 4.652 1,420,598 +0.03(+0.67%)
Oct 11, 2006 4.608 4.644 4.582 4.621 1,129,793 -0.01(-0.11%)
Oct 10, 2006 4.644 4.657 4.606 4.626 1,451,393 -0.01(-0.11%)
Oct 09, 2006 4.637 4.662 4.577 4.631 944,242 +0.01(+0.11%)
Oct 06, 2006 4.634 4.652 4.598 4.626 1,370,747 -0.01(-0.17%)
Oct 05, 2006 4.595 4.634 4.533 4.634 1,381,104 +0.04(+0.79%)
Oct 04, 2006 4.518 4.601 4.505 4.598 1,659,596 +0.08(+1.71%)
Oct 03, 2006 4.495 4.544 4.484 4.520 1,536,230 +0.03(+0.69%)
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.