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

Ares Capital Corp (NQ: ARCC )

20.61 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 3, 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 (%)
Jun 30, 2005 4.570 4.670 4.570 4.603 671,591 +0.05(+1.19%)
Jun 29, 2005 4.595 4.626 4.508 4.549 347,915 -0.07(-1.56%)
Jun 28, 2005 4.647 4.668 4.593 4.621 597,538 -0.05(-1.10%)
Jun 27, 2005 4.580 4.673 4.580 4.673 397,508 -0.01(-0.22%)
Jun 24, 2005 4.564 4.683 4.536 4.683 2,951,305 +0.19(+4.13%)
Jun 23, 2005 4.621 4.621 4.466 4.497 501,983 -0.12(-2.68%)
Jun 22, 2005 4.621 4.626 4.564 4.621 364,122 +0.03(+0.67%)
Jun 21, 2005 4.606 4.644 4.557 4.590 419,765 -0.01(-0.28%)
Jun 20, 2005 4.629 4.644 4.572 4.603 508,340 -0.01(-0.22%)
Jun 17, 2005 4.642 4.644 4.570 4.613 462,625 +0.00(+0.06%)
Jun 16, 2005 4.570 4.611 4.544 4.611 249,080 +0.02(+0.45%)
Jun 15, 2005 4.544 4.601 4.523 4.590 438,160 +0.05(+1.02%)
Jun 14, 2005 4.539 4.557 4.505 4.544 338,553 +0.01(+0.11%)
Jun 13, 2005 4.531 4.544 4.451 4.539 131,241 -0.00(-0.06%)
Jun 10, 2005 4.515 4.544 4.461 4.541 193,635 +0.04(+0.98%)
Jun 09, 2005 4.440 4.515 4.386 4.497 271,988 +0.08(+1.75%)
Jun 08, 2005 4.440 4.474 4.389 4.420 299,086 -0.03(-0.75%)
Jun 07, 2005 4.495 4.510 4.453 4.453 403,136 +0.01(+0.12%)
Jun 06, 2005 4.399 4.489 4.376 4.448 260,414 +0.10(+2.19%)
Jun 03, 2005 4.440 4.448 4.311 4.353 409,903 -0.03(-0.65%)
Jun 02, 2005 4.291 4.440 4.291 4.381 288,620 -0.02(-0.53%)
Jun 01, 2005 4.415 4.440 4.311 4.404 295,732 +0.04(+1.01%)
May 31, 2005 4.415 4.415 4.301 4.360 2,720,891 -0.02(-0.53%)
May 27, 2005 4.355 4.412 4.350 4.384 280,823 +0.01(+0.18%)
May 26, 2005 4.322 4.376 4.286 4.376 129,552 +0.08(+1.86%)
May 25, 2005 4.350 4.386 4.260 4.296 270,489 +0.01(+0.18%)
May 24, 2005 4.314 4.373 4.270 4.288 178,180 -0.07(-1.72%)
May 23, 2005 4.329 4.386 4.237 4.363 227,179 -0.01(-0.24%)
May 20, 2005 4.363 4.381 4.260 4.373 220,765 +0.02(+0.53%)
May 19, 2005 4.335 4.368 4.270 4.350 249,854 +0.05(+1.08%)
May 18, 2005 4.278 4.335 4.226 4.304 431,505 +0.05(+1.21%)
May 17, 2005 4.234 4.260 4.195 4.252 351,607 +0.04(+0.98%)
May 16, 2005 4.218 4.244 4.187 4.211 223,805 +0.07(+1.62%)
May 13, 2005 4.159 4.231 4.120 4.144 244,606 -0.02(-0.50%)
May 12, 2005 4.239 4.239 4.159 4.164 317,164 -0.05(-1.22%)
May 11, 2005 4.237 4.237 4.123 4.216 306,864 -0.01(-0.24%)
May 10, 2005 4.221 4.286 4.185 4.226 189,006 -0.09(-2.09%)
May 09, 2005 4.265 4.317 4.208 4.317 225,912 +0.07(+1.64%)
May 06, 2005 4.298 4.337 4.164 4.247 290,801 +0.00(+0.00%)
May 05, 2005 4.252 4.286 4.206 4.247 573,003 -0.04(-0.84%)
May 04, 2005 4.257 4.311 4.169 4.283 525,162 +0.07(+1.65%)
May 03, 2005 4.314 4.314 4.141 4.213 483,553 -0.06(-1.51%)
May 02, 2005 4.162 4.306 4.162 4.278 745,997 -0.00(-0.06%)
Apr 29, 2005 4.306 4.329 4.146 4.280 2,030,145 -0.03(-0.60%)
Apr 28, 2005 4.322 4.360 4.280 4.306 820,581 +0.02(+0.48%)
Apr 27, 2005 4.286 4.324 4.211 4.286 235,933 +0.02(+0.42%)
Apr 26, 2005 4.301 4.324 4.262 4.267 290,266 -0.02(-0.54%)
Apr 25, 2005 4.247 4.291 4.198 4.291 326,766 +0.07(+1.71%)
Apr 22, 2005 4.177 4.244 4.156 4.218 441,452 -0.01(-0.12%)
Apr 21, 2005 4.144 4.244 4.141 4.224 434,298 +0.10(+2.51%)
Apr 20, 2005 4.182 4.182 4.120 4.120 435,460 -0.03(-0.75%)
Apr 19, 2005 4.146 4.185 4.040 4.151 510,826 +0.01(+0.12%)
Apr 18, 2005 4.133 4.208 4.133 4.146 633,682 -0.00(-0.06%)
Apr 15, 2005 4.298 4.298 4.131 4.149 1,033,541 -0.09(-2.07%)
Apr 14, 2005 4.337 4.337 4.195 4.237 560,918 -0.07(-1.68%)
Apr 13, 2005 4.324 4.337 4.260 4.309 547,380 -0.04(-0.89%)
Apr 12, 2005 4.280 4.350 4.221 4.348 878,644 +0.10(+2.31%)
Apr 11, 2005 4.335 4.335 4.211 4.249 255,033 -0.04(-0.84%)
Apr 08, 2005 4.353 4.353 4.260 4.286 292,354 -0.07(-1.54%)
Apr 07, 2005 4.244 4.353 4.208 4.353 493,771 +0.06(+1.51%)
Apr 06, 2005 4.376 4.376 4.208 4.288 347,137 -0.02(-0.54%)
Apr 05, 2005 4.322 4.342 4.203 4.311 487,345 -0.02(-0.36%)
Apr 04, 2005 4.360 4.360 4.262 4.327 541,140 +0.02(+0.54%)
Apr 01, 2005 4.360 4.363 4.242 4.304 1,645,787 +0.07(+1.65%)
Mar 31, 2005 4.169 4.252 4.128 4.234 1,574,984 +0.09(+2.05%)
Mar 30, 2005 4.092 4.156 4.089 4.149 1,300,292 +0.07(+1.64%)
Mar 29, 2005 4.043 4.105 4.024 4.082 816,409 +0.06(+1.54%)
Mar 28, 2005 4.020 4.043 3.955 4.020 670,359 -0.01(-0.32%)
Mar 24, 2005 4.118 4.118 4.027 4.033 2,224,408 -0.03(-0.76%)
Mar 23, 2005 4.154 4.154 3.989 4.064 1,696,220 -0.09(-2.18%)
Mar 22, 2005 4.141 4.167 4.131 4.154 1,650,242 +0.01(+0.12%)
Mar 21, 2005 4.144 4.177 4.131 4.149 1,769,680 -0.03(-0.68%)
Mar 18, 2005 4.107 4.190 4.089 4.177 13,409,760 -0.00(-0.06%)
Mar 17, 2005 4.291 4.311 4.133 4.180 364,231 -0.06(-1.34%)
Mar 16, 2005 4.221 4.249 4.156 4.237 76,632 -0.02(-0.55%)
Mar 15, 2005 4.329 4.329 4.247 4.260 25,421 -0.03(-0.60%)
Mar 14, 2005 4.260 4.337 4.218 4.286 66,658 +0.11(+2.60%)
Mar 11, 2005 4.182 4.415 4.141 4.177 190,435 -0.04(-1.04%)
Mar 10, 2005 4.341 4.350 4.198 4.221 118,083 -0.10(-2.39%)
Mar 09, 2005 4.317 4.515 4.262 4.324 85,948 +0.00(+0.00%)
Mar 08, 2005 4.369 4.515 4.317 4.324 60,658 -0.03(-0.65%)
Mar 07, 2005 4.404 4.453 4.353 4.353 107,551 -0.07(-1.69%)
Mar 04, 2005 4.464 4.464 4.332 4.428 62,029 -0.03(-0.69%)
Mar 03, 2005 4.415 4.518 4.298 4.459 87,176 -0.02(-0.35%)
Mar 02, 2005 4.363 4.515 4.324 4.474 70,458 +0.09(+1.94%)
Mar 01, 2005 4.409 4.453 4.389 4.389 69,381 +0.00(+0.00%)
Feb 28, 2005 4.367 4.489 4.324 4.389 220,362 +0.00(+0.00%)
Feb 25, 2005 4.407 4.459 4.327 4.389 149,357 -0.06(-1.39%)
Feb 24, 2005 4.195 4.451 4.056 4.451 101,810 +0.21(+4.99%)
Feb 23, 2005 4.435 4.502 4.066 4.239 341,578 -0.11(-2.44%)
Feb 22, 2005 4.448 4.577 4.275 4.345 205,000 -0.06(-1.41%)
Feb 18, 2005 4.495 4.518 4.293 4.407 135,598 -0.08(-1.73%)
Feb 17, 2005 4.492 4.595 4.459 4.484 74,444 -0.07(-1.59%)
Feb 16, 2005 4.570 4.647 4.327 4.557 298,664 -0.03(-0.62%)
Feb 15, 2005 4.647 4.683 4.585 4.585 292,625 -0.06(-1.28%)
Feb 14, 2005 4.642 4.686 4.611 4.644 140,165 -0.00(-0.06%)
Feb 11, 2005 4.665 4.730 4.634 4.647 371,536 -0.05(-1.10%)
Feb 10, 2005 4.683 4.699 4.647 4.699 143,109 +0.09(+1.96%)
Feb 09, 2005 4.609 4.699 4.608 4.608 97,789 -0.03(-0.56%)
Feb 08, 2005 4.699 4.699 4.608 4.634 148,118 +0.02(+0.45%)
Feb 07, 2005 4.595 4.724 4.544 4.613 526,843 -0.13(-2.72%)
Feb 04, 2005 4.771 4.776 4.637 4.743 149,551 -0.05(-0.97%)
Feb 03, 2005 4.750 4.841 4.675 4.789 128,057 +0.03(+0.65%)
Feb 02, 2005 4.724 4.768 4.650 4.758 108,445 +0.01(+0.27%)
Feb 01, 2005 4.699 4.745 4.621 4.745 178,567 +0.07(+1.55%)
Jan 31, 2005 4.763 4.789 4.606 4.673 154,416 +0.04(+0.84%)
Jan 28, 2005 4.761 4.771 4.582 4.634 54,709 +0.05(+1.13%)
Jan 27, 2005 4.750 4.771 4.582 4.582 156,604 -0.14(-2.87%)
Jan 26, 2005 4.724 4.750 4.608 4.718 128,510 +0.05(+1.02%)
Jan 25, 2005 4.724 4.724 4.484 4.670 130,524 -0.02(-0.44%)
Jan 24, 2005 4.693 4.717 4.647 4.691 149,636 +0.01(+0.28%)
Jan 21, 2005 4.740 4.768 4.619 4.678 126,751 -0.03(-0.71%)
Jan 20, 2005 4.650 4.750 4.647 4.712 110,061 +0.04(+0.83%)
Jan 19, 2005 4.740 4.740 4.652 4.673 79,937 -0.05(-1.09%)
Jan 18, 2005 4.655 4.768 4.655 4.724 104,932 +0.03(+0.55%)
Jan 14, 2005 4.750 4.750 4.652 4.699 98,765 +0.05(+1.00%)
Jan 13, 2005 4.647 4.686 4.601 4.652 143,508 +0.01(+0.11%)
Jan 12, 2005 4.735 4.776 4.428 4.647 467,439 -0.06(-1.37%)
Jan 11, 2005 4.724 4.761 4.582 4.712 258,496 +0.04(+0.83%)
Jan 10, 2005 4.723 4.802 4.582 4.673 322,536 -0.06(-1.36%)
Jan 07, 2005 4.768 4.776 4.665 4.737 187,460 +0.09(+1.94%)
Jan 06, 2005 4.776 4.833 4.647 4.647 296,538 -0.11(-2.39%)
Jan 05, 2005 4.869 4.905 4.712 4.761 211,720 -0.08(-1.60%)
Jan 04, 2005 4.794 4.879 4.724 4.838 269,601 +0.02(+0.43%)
Jan 03, 2005 5.086 5.086 4.802 4.817 300,442 -0.20(-3.96%)
Dec 31, 2004 5.008 5.034 4.531 5.016 720,854 +0.01(+0.15%)
Dec 30, 2004 5.066 5.099 5.008 5.008 129,374 -0.04(-0.87%)
Dec 29, 2004 5.163 5.163 5.011 5.052 180,504 -0.02(-0.36%)
Dec 28, 2004 4.931 5.070 4.905 5.070 241,705 +0.06(+1.13%)
Dec 27, 2004 4.980 5.060 4.931 5.014 121,239 +0.11(+2.21%)
Dec 23, 2004 4.952 5.083 4.841 4.905 247,128 -0.02(-0.37%)
Dec 22, 2004 4.841 4.931 4.841 4.923 228,922 +0.07(+1.44%)
Dec 21, 2004 4.905 4.905 4.712 4.854 401,679 +0.08(+1.62%)
Dec 20, 2004 4.823 4.892 4.451 4.776 1,067,143 +0.06(+1.37%)
Dec 17, 2004 4.696 4.952 4.647 4.712 2,102,525 -0.04(-0.76%)
Dec 16, 2004 4.980 4.983 4.647 4.748 629,827 -0.20(-4.02%)
Dec 15, 2004 5.168 5.168 4.905 4.946 445,450 -0.11(-2.24%)
Dec 14, 2004 4.931 5.163 4.815 5.060 703,811 +0.14(+2.94%)
Dec 13, 2004 4.939 4.965 4.851 4.915 335,056 +0.07(+1.55%)
Dec 10, 2004 4.841 4.913 4.647 4.841 347,451 +0.00(+0.00%)
Dec 09, 2004 4.918 4.970 4.732 4.841 350,937 -0.01(-0.16%)
Dec 08, 2004 4.854 4.908 4.714 4.848 429,181 +0.03(+0.54%)
Dec 07, 2004 4.776 4.841 4.763 4.823 691,803 +0.07(+1.58%)
Dec 06, 2004 4.887 4.913 4.582 4.748 780,893 -0.09(-1.92%)
Dec 03, 2004 4.812 4.866 4.686 4.841 597,678 +0.10(+2.18%)
Dec 02, 2004 4.784 5.086 4.647 4.737 1,123,309 +0.02(+0.49%)
Dec 01, 2004 4.724 4.828 4.647 4.714 828,924 +0.05(+1.16%)
Nov 30, 2004 4.644 4.712 4.595 4.660 1,399,875 +0.10(+2.21%)
Nov 29, 2004 4.647 4.699 4.389 4.559 947,065 -0.05(-1.18%)
Nov 26, 2004 4.647 4.693 4.518 4.613 284,700 +0.02(+0.39%)
Nov 24, 2004 4.673 4.768 4.588 4.595 1,148,099 -0.02(-0.50%)
Nov 23, 2004 4.631 4.699 4.531 4.619 2,471,280 +0.02(+0.39%)
Nov 22, 2004 4.570 4.621 4.495 4.601 1,636,932 +0.12(+2.71%)
Nov 19, 2004 4.389 4.557 4.324 4.479 2,518,149 +0.13(+2.97%)
Nov 18, 2004 4.415 4.415 4.301 4.350 1,090,384 +0.03(+0.60%)
Nov 17, 2004 4.324 4.324 4.208 4.324 467,916 +0.13(+3.20%)
Nov 16, 2004 4.234 4.453 4.131 4.190 879,667 +0.06(+1.44%)
Nov 15, 2004 4.002 4.260 4.002 4.131 507,813 +0.19(+4.85%)
Nov 12, 2004 3.937 4.027 3.937 3.940 118,528 -0.01(-0.33%)
Nov 11, 2004 3.885 3.989 3.885 3.953 225,823 +0.02(+0.59%)
Nov 10, 2004 3.924 3.960 3.901 3.929 173,919 +0.03(+0.79%)
Nov 09, 2004 3.901 3.922 3.898 3.898 193,286 -0.01(-0.13%)
Nov 08, 2004 3.950 3.950 3.898 3.903 108,457 -0.07(-1.82%)
Nov 05, 2004 3.976 4.033 3.924 3.976 452,422 +0.03(+0.65%)
Nov 04, 2004 3.976 3.976 3.929 3.950 142,544 +0.00(+0.00%)
Nov 03, 2004 3.947 3.963 3.937 3.950 158,037 +0.01(+0.33%)
Nov 02, 2004 3.911 3.950 3.911 3.937 172,757 +0.03(+0.66%)
Nov 01, 2004 3.911 3.924 3.891 3.911 138,670 +0.00(+0.00%)
Oct 29, 2004 3.911 3.924 3.911 3.911 120,465 +0.00(+0.00%)
Oct 28, 2004 3.898 3.911 3.883 3.911 731,313 -0.01(-0.33%)
Oct 27, 2004 3.893 3.924 3.872 3.924 208,780 +0.03(+0.66%)
Oct 26, 2004 3.914 3.914 3.875 3.898 230,472 -0.03(-0.66%)
Oct 25, 2004 3.934 3.960 3.909 3.924 29,825 -0.01(-0.26%)
Oct 22, 2004 3.947 3.973 3.934 3.934 58,102 -0.02(-0.39%)
Oct 21, 2004 3.976 3.976 3.937 3.950 255,262 -0.02(-0.52%)
Oct 20, 2004 3.950 4.002 3.950 3.971 329,245 +0.01(+0.20%)
Oct 19, 2004 3.911 3.989 3.911 3.963 858,363 -0.00(-0.07%)
Oct 18, 2004 3.932 3.973 3.885 3.965 421,434 +0.05(+1.39%)
Oct 15, 2004 3.911 3.922 3.872 3.911 716,981 +0.01(+0.26%)
Oct 14, 2004 3.953 3.963 3.898 3.901 416,011 -0.05(-1.24%)
Oct 13, 2004 3.968 3.981 3.937 3.950 275,791 +0.01(+0.33%)
Oct 12, 2004 3.950 3.999 3.924 3.937 577,148 -0.03(-0.65%)
Oct 11, 2004 3.950 3.976 3.937 3.963 781,280 +0.01(+0.33%)
Oct 08, 2004 3.924 3.976 3.924 3.950 1,803,879 +0.04(+0.99%)
Oct 07, 2004 3.872 3.924 3.872 3.911 3,091,424 +0.04(+1.00%)
Oct 06, 2004 3.898 3.898 3.872 3.872 2,090,129 -0.01(-0.13%)
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.