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

Ares Capital Corp (NQ: ARCC )

20.78 +0.15 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
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.