Skip to main content

Ares Capital Corp (NQ: ARCC )

20.72 +0.24 (+1.17%)
Streaming Delayed Price Updated: 11:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 2.844 2.844 2.581 2.605 6,824,263 -0.11(-4.00%)
Jun 27, 2008 2.767 2.775 2.690 2.713 9,229,572 -0.05(-1.96%)
Jun 26, 2008 2.793 2.822 2.736 2.767 3,436,021 -0.05(-1.92%)
Jun 25, 2008 2.840 2.889 2.793 2.822 4,415,904 +0.00(+0.00%)
Jun 24, 2008 2.783 2.850 2.760 2.822 4,088,234 -0.01(-0.46%)
Jun 23, 2008 2.943 2.943 2.809 2.835 3,605,313 -0.10(-3.35%)
Jun 20, 2008 2.972 2.984 2.910 2.933 4,071,817 -0.05(-1.65%)
Jun 19, 2008 2.964 2.982 2.915 2.982 4,063,875 +0.03(+0.96%)
Jun 18, 2008 2.972 2.984 2.920 2.953 3,890,690 -0.03(-0.87%)
Jun 17, 2008 3.077 3.077 2.977 2.979 3,419,294 -0.10(-3.19%)
Jun 16, 2008 3.036 3.085 3.028 3.077 2,382,518 +0.03(+0.85%)
Jun 13, 2008 3.018 3.052 2.984 3.052 3,233,694 +0.07(+2.34%)
Jun 12, 2008 3.080 3.080 2.964 2.982 2,960,855 -0.12(-3.75%)
Jun 11, 2008 3.142 3.150 3.090 3.098 6,336,361 -0.05(-1.64%)
Jun 10, 2008 3.150 3.182 3.101 3.150 3,910,915 +0.03(+0.83%)
Jun 09, 2008 3.171 3.199 3.101 3.124 2,859,936 -0.03(-0.90%)
Jun 06, 2008 3.230 3.230 3.147 3.152 3,889,301 -0.10(-3.02%)
Jun 05, 2008 3.176 3.251 3.176 3.251 3,110,487 +0.09(+2.86%)
Jun 04, 2008 3.127 3.191 3.116 3.160 3,622,530 +0.02(+0.49%)
Jun 03, 2008 3.194 3.227 3.114 3.145 4,202,942 -0.03(-1.06%)
Jun 02, 2008 3.269 3.269 3.129 3.178 5,276,085 -0.02(-0.73%)
May 30, 2008 3.258 3.274 3.160 3.201 5,296,643 -0.04(-1.12%)
May 29, 2008 3.173 3.265 3.165 3.238 3,617,352 +0.06(+1.95%)
May 28, 2008 3.227 3.230 3.129 3.176 3,918,323 -0.02(-0.57%)
May 27, 2008 3.124 3.194 3.106 3.194 3,239,728 +0.08(+2.57%)
May 26, 2008 3.165 3.214 3.108 3.114 4,551,596 +0.00(+0.00%)
May 23, 2008 3.165 3.214 3.108 3.114 4,551,596 -0.07(-2.27%)
May 22, 2008 3.155 3.209 3.150 3.186 2,100,987 +0.04(+1.15%)
May 21, 2008 3.158 3.209 3.139 3.150 3,605,932 +0.00(+0.00%)
May 20, 2008 3.145 3.189 3.137 3.150 2,453,034 -0.02(-0.49%)
May 19, 2008 3.163 3.212 3.147 3.165 3,138,777 +0.00(+0.08%)
May 16, 2008 3.230 3.230 3.124 3.163 2,888,381 -0.05(-1.53%)
May 15, 2008 3.214 3.235 3.139 3.212 3,932,162 +0.01(+0.32%)
May 14, 2008 3.209 3.269 3.158 3.201 4,937,866 +0.00(+0.08%)
May 13, 2008 3.163 3.225 3.129 3.199 2,805,987 +0.04(+1.23%)
May 12, 2008 3.088 3.165 3.085 3.160 3,493,236 +0.09(+3.03%)
May 09, 2008 2.990 3.111 2.974 3.067 3,202,076 +0.05(+1.63%)
May 08, 2008 3.003 3.098 2.992 3.018 4,192,017 -0.02(-0.51%)
May 07, 2008 3.075 3.127 3.023 3.034 4,445,266 -0.03(-1.10%)
May 06, 2008 3.036 3.088 2.992 3.067 3,917,812 +0.02(+0.59%)
May 05, 2008 3.101 3.101 3.018 3.049 5,634,731 +0.01(+0.34%)
May 02, 2008 3.049 3.096 3.031 3.039 4,536,127 +0.03(+0.84%)
May 01, 2008 2.943 3.041 2.922 3.014 9,340,627 +0.10(+3.57%)
Apr 30, 2008 2.951 2.972 2.881 2.910 4,598,980 -0.00(-0.09%)
Apr 29, 2008 2.881 2.930 2.881 2.912 2,893,172 +0.02(+0.71%)
Apr 28, 2008 2.858 2.911 2.842 2.891 3,561,751 +0.04(+1.45%)
Apr 25, 2008 2.899 2.912 2.842 2.850 3,135,287 -0.03(-1.08%)
Apr 24, 2008 2.845 2.886 2.817 2.881 4,264,275 +0.04(+1.55%)
Apr 23, 2008 2.907 2.941 2.832 2.837 3,989,125 -0.06(-2.23%)
Apr 22, 2008 3.059 3.059 2.879 2.902 3,733,551 -0.04(-1.32%)
Apr 21, 2008 2.984 3.039 2.941 2.941 6,608,472 -0.06(-1.90%)
Apr 18, 2008 3.036 3.041 2.974 2.997 6,193,095 +0.04(+1.22%)
Apr 17, 2008 2.930 2.992 2.897 2.961 4,466,516 +0.04(+1.24%)
Apr 16, 2008 2.897 2.930 2.855 2.925 4,627,797 +0.04(+1.52%)
Apr 15, 2008 2.894 2.941 2.853 2.881 4,905,489 -0.02(-0.71%)
Apr 14, 2008 2.984 3.052 2.889 2.902 4,101,763 -0.07(-2.43%)
Apr 11, 2008 2.964 3.062 2.941 2.974 4,746,337 -0.12(-4.00%)
Apr 10, 2008 3.106 3.155 3.088 3.098 5,693,637 -0.01(-0.33%)
Apr 09, 2008 3.245 3.245 3.106 3.108 3,140,256 -0.15(-4.52%)
Apr 08, 2008 3.194 3.264 3.183 3.256 2,262,349 +0.03(+0.96%)
Apr 07, 2008 3.194 3.238 3.171 3.225 2,983,712 +0.05(+1.63%)
Apr 04, 2008 3.243 3.262 3.165 3.173 2,481,479 -0.05(-1.68%)
Apr 03, 2008 3.194 3.264 3.147 3.227 3,226,453 +0.01(+0.24%)
Apr 02, 2008 3.344 3.344 3.191 3.220 2,954,149 -0.13(-4.01%)
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.