Skip to main content

Ares Capital Corp (NQ: ARCC )

20.82 +0.34 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 3.433 3.495 3.394 3.408 5,245,093 +0.00(+0.00%)
Jun 29, 2010 3.514 3.533 3.373 3.408 7,952,926 -0.16(-4.35%)
Jun 25, 2010 3.609 3.615 3.465 3.563 91,980,104 -0.02(-0.53%)
Jun 24, 2010 3.618 3.653 3.541 3.582 9,346,391 -0.07(-1.94%)
Jun 23, 2010 3.634 3.699 3.590 3.653 6,351,837 +0.02(+0.52%)
Jun 22, 2010 3.718 3.753 3.634 3.634 4,088,458 -0.06(-1.62%)
Jun 21, 2010 3.721 3.762 3.672 3.694 3,628,482 +0.02(+0.44%)
Jun 18, 2010 3.726 3.739 3.672 3.677 4,508,062 -0.02(-0.66%)
Jun 17, 2010 3.743 3.751 3.664 3.702 3,029,653 -0.04(-1.09%)
Jun 16, 2010 3.729 3.794 3.729 3.743 3,471,908 -0.04(-0.94%)
Jun 15, 2010 3.688 3.802 3.677 3.778 5,447,452 +0.10(+2.81%)
Jun 14, 2010 3.691 3.740 3.620 3.675 6,385,941 +0.01(+0.37%)
Jun 11, 2010 3.522 3.661 3.490 3.661 4,906,580 +0.09(+2.40%)
Jun 10, 2010 3.529 3.582 3.487 3.575 5,739,067 +0.12(+3.33%)
Jun 09, 2010 3.471 3.518 3.412 3.460 7,476,144 +0.04(+1.08%)
Jun 08, 2010 3.444 3.484 3.322 3.423 5,539,541 +0.01(+0.16%)
Jun 07, 2010 3.510 3.553 3.415 3.418 4,221,604 -0.07(-1.90%)
Jun 04, 2010 3.524 3.593 3.473 3.484 7,142,062 -0.13(-3.59%)
Jun 03, 2010 3.619 3.688 3.606 3.614 8,171,801 -0.01(-0.37%)
Jun 02, 2010 3.492 3.632 3.455 3.627 4,697,609 +0.15(+4.19%)
Jun 01, 2010 3.550 3.595 3.479 3.481 6,100,514 -0.11(-2.95%)
May 28, 2010 3.667 3.667 3.542 3.587 5,262,246 -0.08(-2.17%)
May 27, 2010 3.561 3.667 3.534 3.667 4,903,057 +0.19(+5.49%)
May 26, 2010 3.450 3.553 3.444 3.476 6,951,274 +0.06(+1.86%)
May 25, 2010 3.293 3.420 3.185 3.412 7,152,989 +0.02(+0.47%)
May 24, 2010 3.518 3.526 3.394 3.397 6,932,938 -0.13(-3.68%)
May 21, 2010 3.338 3.601 3.298 3.526 8,597,610 +0.12(+3.50%)
May 20, 2010 3.404 3.553 3.370 3.407 8,912,698 -0.20(-5.58%)
May 19, 2010 3.640 3.732 3.532 3.608 6,375,087 -0.06(-1.52%)
May 18, 2010 3.802 3.810 3.656 3.664 6,075,183 -0.08(-2.05%)
May 17, 2010 3.789 3.836 3.603 3.741 8,748,335 -0.03(-0.91%)
May 14, 2010 3.842 3.842 3.699 3.775 7,564,410 -0.10(-2.60%)
May 13, 2010 3.940 3.969 3.860 3.876 5,088,644 -0.07(-1.68%)
May 12, 2010 3.815 3.948 3.797 3.942 5,852,501 +0.16(+4.20%)
May 11, 2010 3.803 3.855 3.699 3.783 7,000,524 -0.06(-1.65%)
May 10, 2010 3.782 4.125 3.693 3.847 10,463,445 +0.17(+4.69%)
May 07, 2010 3.789 3.850 3.643 3.675 10,784,943 -0.11(-2.80%)
May 06, 2010 3.958 3.982 3.365 3.781 13,383,907 -0.20(-4.93%)
May 05, 2010 3.960 4.040 3.643 3.977 9,542,109 -0.14(-3.29%)
May 04, 2010 4.231 4.239 4.056 4.112 6,143,006 -0.19(-4.37%)
May 03, 2010 4.236 4.329 4.220 4.300 3,977,928 +0.10(+2.33%)
Apr 30, 2010 4.332 4.334 4.199 4.202 4,426,342 -0.14(-3.29%)
Apr 29, 2010 4.289 4.358 4.239 4.345 5,334,474 +0.12(+2.95%)
Apr 28, 2010 4.197 4.239 4.148 4.220 5,046,400 +0.07(+1.72%)
Apr 27, 2010 4.276 4.366 4.141 4.149 5,655,281 -0.16(-3.75%)
Apr 26, 2010 4.318 4.385 4.311 4.311 5,054,141 +0.00(+0.00%)
Apr 23, 2010 4.223 4.321 4.194 4.311 4,414,818 +0.11(+2.52%)
Apr 22, 2010 4.096 4.223 4.056 4.205 5,430,995 +0.07(+1.60%)
Apr 21, 2010 4.173 4.183 4.072 4.138 3,882,604 -0.04(-0.89%)
Apr 20, 2010 4.205 4.239 4.136 4.175 4,449,483 -0.01(-0.19%)
Apr 19, 2010 4.197 4.358 4.117 4.183 7,139,986 +0.01(+0.25%)
Apr 16, 2010 4.228 4.236 4.083 4.173 7,233,461 -0.07(-1.75%)
Apr 15, 2010 4.234 4.289 4.231 4.247 5,983,686 -0.01(-0.19%)
Apr 14, 2010 4.173 4.258 4.165 4.255 6,403,418 +0.10(+2.42%)
Apr 13, 2010 4.024 4.173 4.024 4.154 6,614,132 +0.11(+2.68%)
Apr 12, 2010 4.022 4.077 4.006 4.046 6,127,969 +0.05(+1.13%)
Apr 09, 2010 4.014 4.035 3.974 4.001 4,957,251 -0.02(-0.59%)
Apr 08, 2010 3.966 4.040 3.937 4.024 5,982,633 +0.05(+1.33%)
Apr 07, 2010 3.974 3.987 3.924 3.971 6,955,045 -0.02(-0.53%)
Apr 06, 2010 4.016 4.024 3.921 3.993 6,931,994 -0.03(-0.86%)
Apr 05, 2010 3.974 4.046 3.961 4.027 5,721,720 +0.07(+1.88%)
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.