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 3.430 3.492 3.391 3.405 5,249,734 +0.00(+0.00%)
Jun 29, 2010 3.511 3.530 3.370 3.405 7,959,962 -0.15(-4.35%)
Jun 25, 2010 3.606 3.612 3.462 3.560 92,061,488 -0.02(-0.53%)
Jun 24, 2010 3.614 3.650 3.538 3.579 9,354,661 -0.07(-1.94%)
Jun 23, 2010 3.631 3.696 3.587 3.650 6,357,457 +0.02(+0.52%)
Jun 22, 2010 3.715 3.750 3.631 3.631 4,092,076 -0.06(-1.62%)
Jun 21, 2010 3.718 3.758 3.669 3.690 3,631,693 +0.02(+0.44%)
Jun 18, 2010 3.723 3.735 3.669 3.674 4,512,051 -0.02(-0.66%)
Jun 17, 2010 3.739 3.747 3.660 3.699 3,032,334 -0.04(-1.09%)
Jun 16, 2010 3.726 3.791 3.726 3.739 3,474,980 -0.04(-0.94%)
Jun 15, 2010 3.685 3.799 3.674 3.775 5,452,272 +0.10(+2.81%)
Jun 14, 2010 3.688 3.737 3.617 3.671 6,391,591 +0.01(+0.37%)
Jun 11, 2010 3.519 3.658 3.487 3.658 4,910,922 +0.09(+2.40%)
Jun 10, 2010 3.526 3.579 3.483 3.572 5,744,145 +0.12(+3.33%)
Jun 09, 2010 3.468 3.515 3.409 3.457 7,482,759 +0.04(+1.08%)
Jun 08, 2010 3.441 3.481 3.319 3.420 5,544,443 +0.01(+0.16%)
Jun 07, 2010 3.507 3.550 3.412 3.415 4,225,339 -0.07(-1.90%)
Jun 04, 2010 3.521 3.590 3.470 3.481 7,148,382 -0.13(-3.59%)
Jun 03, 2010 3.616 3.685 3.603 3.611 8,179,031 -0.01(-0.37%)
Jun 02, 2010 3.489 3.629 3.452 3.624 4,701,765 +0.15(+4.19%)
Jun 01, 2010 3.547 3.592 3.476 3.478 6,105,911 -0.11(-2.95%)
May 28, 2010 3.663 3.663 3.539 3.584 5,266,902 -0.08(-2.17%)
May 27, 2010 3.558 3.663 3.531 3.663 4,907,395 +0.19(+5.49%)
May 26, 2010 3.446 3.550 3.441 3.473 6,957,425 +0.06(+1.86%)
May 25, 2010 3.290 3.417 3.182 3.409 7,159,318 +0.02(+0.47%)
May 24, 2010 3.515 3.523 3.391 3.393 6,939,072 -0.13(-3.68%)
May 21, 2010 3.335 3.597 3.296 3.523 8,605,217 +0.12(+3.50%)
May 20, 2010 3.401 3.550 3.367 3.404 8,920,584 -0.20(-5.58%)
May 19, 2010 3.637 3.728 3.529 3.605 6,380,728 -0.06(-1.52%)
May 18, 2010 3.799 3.806 3.653 3.661 6,080,559 -0.08(-2.05%)
May 17, 2010 3.785 3.833 3.600 3.738 8,756,076 -0.03(-0.91%)
May 14, 2010 3.838 3.838 3.695 3.772 7,571,103 -0.10(-2.60%)
May 13, 2010 3.936 3.965 3.857 3.873 5,093,146 -0.07(-1.68%)
May 12, 2010 3.812 3.944 3.793 3.939 5,857,679 +0.16(+4.20%)
May 11, 2010 3.800 3.851 3.695 3.780 7,006,718 -0.06(-1.65%)
May 10, 2010 3.779 4.121 3.690 3.844 10,472,703 +0.17(+4.69%)
May 07, 2010 3.785 3.846 3.640 3.671 10,794,485 -0.11(-2.80%)
May 06, 2010 3.955 3.978 3.362 3.777 13,395,750 -0.20(-4.93%)
May 05, 2010 3.957 4.037 3.640 3.973 9,550,552 -0.13(-3.29%)
May 04, 2010 4.227 4.235 4.053 4.108 6,148,442 -0.19(-4.37%)
May 03, 2010 4.233 4.325 4.217 4.296 3,981,447 +0.10(+2.33%)
Apr 30, 2010 4.328 4.330 4.196 4.198 4,430,258 -0.14(-3.29%)
Apr 29, 2010 4.286 4.354 4.235 4.341 5,339,195 +0.12(+2.95%)
Apr 28, 2010 4.193 4.235 4.145 4.217 5,050,865 +0.07(+1.72%)
Apr 27, 2010 4.272 4.362 4.137 4.145 5,660,285 -0.16(-3.75%)
Apr 26, 2010 4.315 4.381 4.307 4.307 5,058,613 +0.00(+0.00%)
Apr 23, 2010 4.219 4.317 4.190 4.307 4,418,725 +0.11(+2.52%)
Apr 22, 2010 4.092 4.219 4.053 4.201 5,435,801 +0.07(+1.60%)
Apr 21, 2010 4.169 4.180 4.069 4.135 3,886,039 -0.04(-0.89%)
Apr 20, 2010 4.201 4.235 4.132 4.172 4,453,420 -0.01(-0.19%)
Apr 19, 2010 4.193 4.354 4.114 4.180 7,146,304 +0.01(+0.25%)
Apr 16, 2010 4.225 4.233 4.079 4.169 7,239,861 -0.07(-1.75%)
Apr 15, 2010 4.230 4.286 4.227 4.243 5,988,981 -0.01(-0.19%)
Apr 14, 2010 4.169 4.254 4.161 4.251 6,409,084 +0.10(+2.42%)
Apr 13, 2010 4.021 4.169 4.021 4.151 6,619,984 +0.11(+2.69%)
Apr 12, 2010 4.018 4.074 4.002 4.042 6,133,391 +0.04(+1.13%)
Apr 09, 2010 4.010 4.031 3.971 3.997 4,961,637 -0.02(-0.59%)
Apr 08, 2010 3.963 4.037 3.933 4.021 5,987,927 +0.05(+1.33%)
Apr 07, 2010 3.971 3.984 3.920 3.968 6,961,199 -0.02(-0.53%)
Apr 06, 2010 4.013 4.021 3.918 3.989 6,938,128 -0.03(-0.86%)
Apr 05, 2010 3.971 4.042 3.957 4.024 5,726,782 +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.