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

Ares Capital Corp (NQ: ARCC )

20.84 -0.05 (-0.24%)
Streaming Delayed Price Updated: 1:21 PM EDT, May 7, 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 (%)
Aug 31, 2020 10.34 10.38 10.20 10.30 2,583,571 -0.06(-0.54%)
Aug 28, 2020 10.20 10.39 10.20 10.36 3,606,660 +0.22(+2.14%)
Aug 27, 2020 9.977 10.16 9.977 10.14 2,305,069 +0.13(+1.26%)
Aug 26, 2020 10.17 10.18 9.984 10.01 1,931,523 -0.15(-1.52%)
Aug 25, 2020 10.31 10.33 10.03 10.17 2,305,593 -0.09(-0.89%)
Aug 24, 2020 10.05 10.29 10.04 10.26 2,527,998 +0.29(+2.88%)
Aug 21, 2020 9.998 10.02 9.914 9.970 2,794,405 -0.03(-0.28%)
Aug 20, 2020 9.900 10.09 9.851 9.998 2,789,663 +0.09(+0.92%)
Aug 19, 2020 9.963 9.977 9.844 9.907 3,004,810 -0.07(-0.70%)
Aug 18, 2020 10.07 10.11 9.935 9.977 2,697,450 -0.07(-0.70%)
Aug 17, 2020 10.23 10.23 9.942 10.05 3,663,154 -0.15(-1.51%)
Aug 14, 2020 10.26 10.31 10.14 10.20 3,941,160 -0.16(-1.55%)
Aug 13, 2020 10.50 10.56 10.33 10.36 3,220,208 -0.14(-1.33%)
Aug 12, 2020 10.55 10.58 10.38 10.50 3,214,786 +0.06(+0.60%)
Aug 11, 2020 10.59 10.61 10.41 10.44 2,643,412 -0.08(-0.73%)
Aug 10, 2020 10.45 10.63 10.40 10.52 3,426,340 +0.11(+1.01%)
Aug 07, 2020 10.19 10.46 10.15 10.41 3,681,501 +0.22(+2.13%)
Aug 06, 2020 10.31 10.38 10.17 10.19 2,149,309 -0.15(-1.49%)
Aug 05, 2020 10.30 10.39 10.23 10.35 3,369,198 +0.16(+1.58%)
Aug 04, 2020 10.10 10.34 10.03 10.19 3,897,691 +0.08(+0.83%)
Aug 03, 2020 9.893 10.20 9.851 10.10 5,356,051 +0.23(+2.34%)
Jul 31, 2020 9.767 9.886 9.694 9.872 2,438,052 +0.13(+1.37%)
Jul 30, 2020 9.634 9.760 9.585 9.739 2,113,899 +0.00(+0.00%)
Jul 29, 2020 9.557 9.739 9.515 9.739 1,917,813 +0.15(+1.53%)
Jul 28, 2020 9.557 9.641 9.452 9.592 2,478,243 +0.04(+0.37%)
Jul 27, 2020 9.669 9.697 9.515 9.557 2,502,421 -0.08(-0.87%)
Jul 24, 2020 9.844 9.900 9.634 9.641 2,466,760 -0.20(-2.06%)
Jul 23, 2020 9.865 10.02 9.739 9.844 2,224,455 -0.03(-0.28%)
Jul 22, 2020 9.697 9.956 9.697 9.872 2,738,519 +0.15(+1.51%)
Jul 21, 2020 9.872 9.900 9.627 9.725 4,456,959 -0.07(-0.71%)
Jul 20, 2020 9.872 9.907 9.725 9.795 3,071,381 -0.12(-1.20%)
Jul 17, 2020 9.942 10.02 9.788 9.914 1,790,618 -0.04(-0.42%)
Jul 16, 2020 10.01 10.01 9.893 9.956 1,856,000 -0.13(-1.32%)
Jul 15, 2020 10.05 10.14 9.967 10.09 2,866,631 +0.17(+1.69%)
Jul 14, 2020 9.837 9.949 9.767 9.921 2,112,238 +0.08(+0.78%)
Jul 13, 2020 9.886 10.06 9.788 9.844 2,410,773 +0.02(+0.21%)
Jul 10, 2020 9.641 9.872 9.599 9.823 2,054,705 +0.16(+1.67%)
Jul 09, 2020 9.977 10.07 9.557 9.662 3,383,175 -0.36(-3.56%)
Jul 08, 2020 9.781 10.04 9.753 10.02 2,888,874 +0.24(+2.43%)
Jul 07, 2020 10.03 10.05 9.746 9.781 2,214,220 -0.32(-3.19%)
Jul 06, 2020 10.29 10.36 9.998 10.10 2,708,230 -0.04(-0.35%)
Jul 02, 2020 10.47 10.55 10.12 10.14 2,831,397 -0.13(-1.23%)
Jul 01, 2020 10.08 10.34 10.08 10.26 4,138,555 +0.15(+1.45%)
Jun 30, 2020 10.12 10.24 9.977 10.12 4,037,696 +0.18(+1.83%)
Jun 29, 2020 9.802 9.942 9.613 9.935 3,874,485 +0.17(+1.72%)
Jun 26, 2020 10.01 10.10 9.746 9.767 4,542,461 -0.22(-2.24%)
Jun 25, 2020 9.900 10.04 9.774 9.991 2,439,532 -0.01(-0.07%)
Jun 24, 2020 10.19 10.22 9.757 9.998 3,356,359 -0.26(-2.53%)
Jun 23, 2020 10.36 10.40 10.24 10.26 2,657,884 -0.02(-0.20%)
Jun 22, 2020 10.35 10.38 10.13 10.28 3,026,604 -0.12(-1.14%)
Jun 19, 2020 10.67 10.67 10.37 10.40 3,867,747 -0.11(-1.07%)
Jun 18, 2020 10.36 10.56 10.27 10.51 2,756,641 +0.05(+0.47%)
Jun 17, 2020 10.58 10.71 10.44 10.46 2,428,672 -0.11(-0.99%)
Jun 16, 2020 10.92 10.92 10.45 10.57 2,855,097 +0.01(+0.13%)
Jun 15, 2020 9.942 10.64 9.795 10.55 4,115,440 +0.20(+1.89%)
Jun 12, 2020 10.40 10.66 10.07 10.36 5,364,000 +0.34(+3.43%)
Jun 11, 2020 10.19 10.31 9.917 10.01 7,918,419 -0.62(-5.83%)
Jun 10, 2020 10.90 10.95 10.37 10.63 6,128,803 -0.20(-1.82%)
Jun 09, 2020 10.84 10.86 10.60 10.83 4,918,868 -0.20(-1.85%)
Jun 08, 2020 10.71 11.10 10.71 11.03 4,763,567 +0.48(+4.58%)
Jun 05, 2020 10.97 11.09 10.53 10.55 4,391,002 -0.10(-0.90%)
Jun 04, 2020 10.63 10.73 10.42 10.65 3,704,896 +0.03(+0.32%)
Jun 03, 2020 10.69 10.76 10.56 10.61 3,446,391 +0.10(+0.91%)
Jun 02, 2020 10.43 10.56 10.28 10.52 4,938,876 +0.18(+1.78%)
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.