Skip to main content

Ares Capital Corp (NQ: ARCC )

20.34 +0.17 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 6.837 6.867 6.756 6.844 12,453,606 +0.07(+1.08%)
Jun 27, 2014 6.683 6.814 6.630 6.771 75,208,480 +0.08(+1.14%)
Jun 26, 2014 6.568 6.720 6.561 6.695 9,574,415 +0.13(+2.04%)
Jun 25, 2014 6.561 6.603 6.545 6.561 6,297,127 +0.01(+0.12%)
Jun 24, 2014 6.603 6.603 6.526 6.553 6,516,566 -0.05(-0.70%)
Jun 23, 2014 6.572 6.599 6.549 6.599 5,620,184 +0.02(+0.29%)
Jun 20, 2014 6.630 6.637 6.576 6.580 6,582,709 -0.06(-0.87%)
Jun 19, 2014 6.649 6.660 6.591 6.637 6,009,459 +0.00(+0.06%)
Jun 18, 2014 6.580 6.649 6.549 6.633 5,836,445 +0.02(+0.35%)
Jun 17, 2014 6.530 6.630 6.530 6.610 8,643,068 +0.08(+1.23%)
Jun 16, 2014 6.518 6.545 6.495 6.530 4,865,841 +0.01(+0.18%)
Jun 13, 2014 6.541 6.576 6.499 6.518 5,788,425 -0.01(-0.21%)
Jun 12, 2014 6.484 6.534 6.457 6.532 6,222,126 +0.08(+1.28%)
Jun 11, 2014 6.449 6.463 6.423 6.449 4,514,590 -0.00(-0.06%)
Jun 10, 2014 6.483 6.506 6.442 6.453 6,712,697 -0.01(-0.20%)
Jun 06, 2014 6.461 6.476 6.431 6.466 5,048,517 +0.03(+0.50%)
Jun 05, 2014 6.378 6.442 6.376 6.434 3,981,313 +0.02(+0.29%)
Jun 04, 2014 6.416 6.427 6.371 6.416 5,353,220 +0.00(+0.06%)
Jun 03, 2014 6.412 6.431 6.375 6.412 5,335,793 -0.02(-0.35%)
Jun 02, 2014 6.468 6.483 6.404 6.434 4,746,525 -0.03(-0.41%)
May 30, 2014 6.431 6.468 6.397 6.461 12,853,504 +0.03(+0.52%)
May 29, 2014 6.453 6.478 6.412 6.427 3,778,907 +0.00(+0.06%)
May 28, 2014 6.416 6.453 6.397 6.423 4,387,145 +0.01(+0.23%)
May 27, 2014 6.423 6.446 6.371 6.408 4,374,668 +0.01(+0.23%)
May 23, 2014 6.397 6.393 6.393 6.393 3,822,000 +0.01(+0.15%)
May 22, 2014 6.412 6.438 6.382 6.384 2,385,031 -0.01(-0.15%)
May 21, 2014 6.375 6.408 6.352 6.393 3,872,020 +0.01(+0.24%)
May 20, 2014 6.419 6.431 6.360 6.378 4,975,826 +0.01(+0.12%)
May 19, 2014 6.326 6.371 6.303 6.371 4,765,834 +0.04(+0.71%)
May 16, 2014 6.337 6.337 6.281 6.326 4,275,490 +0.01(+0.12%)
May 15, 2014 6.228 6.348 6.228 6.318 4,961,958 -0.01(-0.18%)
May 14, 2014 6.243 6.352 6.217 6.330 6,865,078 +0.15(+2.36%)
May 13, 2014 6.221 6.245 6.172 6.183 7,897,696 -0.02(-0.30%)
May 12, 2014 6.183 6.236 6.180 6.202 8,738,054 +0.01(+0.24%)
May 09, 2014 6.221 6.251 6.180 6.187 9,549,880 -0.04(-0.60%)
May 08, 2014 6.281 6.292 6.213 6.225 8,268,788 -0.05(-0.84%)
May 07, 2014 6.288 6.341 6.273 6.277 8,100,810 -0.04(-0.71%)
May 06, 2014 6.464 6.502 6.277 6.322 11,095,862 -0.18(-2.77%)
May 05, 2014 6.423 6.506 6.386 6.502 6,289,214 +0.06(+0.93%)
May 02, 2014 6.468 6.524 6.438 6.442 5,369,146 -0.01(-0.23%)
May 01, 2014 6.446 6.479 6.419 6.457 3,560,531 +0.02(+0.35%)
Apr 30, 2014 6.397 6.479 6.382 6.434 6,684,615 +0.04(+0.64%)
Apr 29, 2014 6.401 6.408 6.382 6.393 4,677,831 -0.01(-0.23%)
Apr 28, 2014 6.472 6.479 6.397 6.408 4,283,770 -0.06(-0.98%)
Apr 25, 2014 6.453 6.483 6.438 6.472 3,696,623 +0.01(+0.17%)
Apr 24, 2014 6.498 6.506 6.449 6.461 4,930,735 -0.02(-0.29%)
Apr 23, 2014 6.468 6.491 6.449 6.479 3,471,407 +0.01(+0.12%)
Apr 22, 2014 6.479 6.487 6.449 6.472 4,067,728 +0.01(+0.17%)
Apr 21, 2014 6.461 6.479 6.444 6.461 3,541,208 +0.00(+0.00%)
Apr 17, 2014 6.498 6.461 6.461 6.461 2,861,363 -0.04(-0.63%)
Apr 16, 2014 6.498 6.502 6.461 6.502 3,010,283 +0.04(+0.58%)
Apr 15, 2014 6.472 6.491 6.438 6.464 4,081,969 +0.00(+0.00%)
Apr 14, 2014 6.461 6.472 6.434 6.464 3,975,913 +0.01(+0.17%)
Apr 11, 2014 6.464 6.494 6.434 6.453 3,756,282 -0.03(-0.40%)
Apr 10, 2014 6.536 6.562 6.476 6.479 4,464,647 -0.06(-0.97%)
Apr 09, 2014 6.554 6.584 6.538 6.543 4,297,254 -0.00(-0.06%)
Apr 08, 2014 6.581 6.611 6.521 6.547 5,437,743 -0.05(-0.71%)
Apr 07, 2014 6.573 6.611 6.543 6.594 7,036,251 +0.01(+0.20%)
Apr 04, 2014 6.667 6.667 6.573 6.581 5,765,467 +0.01(+0.11%)
Apr 03, 2014 6.603 6.607 6.539 6.573 5,705,883 -0.01(-0.23%)
Apr 02, 2014 6.637 6.648 6.577 6.588 5,602,922 -0.03(-0.45%)
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.