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

Ares Capital Corp (NQ: ARCC )

20.79 +0.05 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2006 4.429 4.429 4.292 4.375 1,533,900 -0.04(-0.82%)
Jun 29, 2006 4.271 4.413 4.256 4.411 858,378 +0.17(+4.09%)
Jun 28, 2006 4.279 4.287 4.232 4.238 490,456 -0.02(-0.42%)
Jun 27, 2006 4.377 4.377 4.248 4.256 405,043 -0.11(-2.54%)
Jun 26, 2006 4.398 4.419 4.362 4.367 544,129 -0.02(-0.47%)
Jun 23, 2006 4.351 4.406 4.328 4.388 1,063,948 +0.04(+1.01%)
Jun 22, 2006 4.318 4.354 4.240 4.344 704,164 +0.03(+0.72%)
Jun 21, 2006 4.302 4.346 4.269 4.313 509,005 +0.01(+0.30%)
Jun 20, 2006 4.282 4.341 4.232 4.300 1,203,057 +0.01(+0.30%)
Jun 19, 2006 4.346 4.349 4.253 4.287 1,520,591 -0.04(-1.01%)
Jun 16, 2006 4.326 4.362 4.287 4.331 2,566,946 -0.00(-0.06%)
Jun 15, 2006 4.253 4.341 4.232 4.333 886,920 +0.11(+2.51%)
Jun 14, 2006 4.220 4.307 4.178 4.227 770,768 +0.00(+0.00%)
Jun 13, 2006 4.367 4.367 4.180 4.227 1,370,673 -0.13(-2.91%)
Jun 12, 2006 4.375 4.406 4.346 4.354 727,458 -0.01(-0.18%)
Jun 09, 2006 4.444 4.452 4.346 4.362 589,722 -0.06(-1.29%)
Jun 08, 2006 4.344 4.442 4.214 4.419 1,050,735 +0.07(+1.73%)
Jun 07, 2006 4.393 4.447 4.336 4.344 590,044 -0.06(-1.41%)
Jun 06, 2006 4.385 4.406 4.341 4.406 654,921 +0.01(+0.29%)
Jun 05, 2006 4.496 4.512 4.390 4.393 825,428 -0.13(-2.86%)
Jun 02, 2006 4.514 4.548 4.462 4.522 690,421 +0.00(+0.00%)
Jun 01, 2006 4.488 4.535 4.457 4.522 960,872 +0.03(+0.75%)
May 31, 2006 4.398 4.535 4.369 4.488 3,010,566 +0.09(+2.12%)
May 30, 2006 4.380 4.442 4.341 4.395 571,282 -0.04(-0.99%)
May 26, 2006 4.421 4.452 4.375 4.439 451,801 +0.02(+0.47%)
May 25, 2006 4.310 4.419 4.258 4.419 993,547 +0.15(+3.51%)
May 24, 2006 4.269 4.359 4.232 4.269 2,209,836 +0.01(+0.18%)
May 23, 2006 4.292 4.393 4.251 4.261 715,654 -0.03(-0.60%)
May 22, 2006 4.262 4.338 4.240 4.287 1,229,083 +0.01(+0.18%)
May 19, 2006 4.302 4.369 4.248 4.279 1,185,452 -0.02(-0.54%)
May 18, 2006 4.357 4.400 4.297 4.302 688,366 -0.05(-1.19%)
May 17, 2006 4.367 4.385 4.336 4.354 862,349 -0.03(-0.65%)
May 16, 2006 4.442 4.442 4.369 4.382 464,066 -0.02(-0.41%)
May 15, 2006 4.369 4.424 4.341 4.400 606,867 +0.02(+0.35%)
May 12, 2006 4.367 4.406 4.341 4.385 1,200,007 +0.02(+0.41%)
May 11, 2006 4.416 4.452 4.367 4.367 920,322 -0.03(-0.59%)
May 10, 2006 4.455 4.455 4.367 4.393 865,336 -0.06(-1.28%)
May 09, 2006 4.514 4.514 4.406 4.450 857,999 -0.02(-0.52%)
May 08, 2006 4.491 4.491 4.398 4.473 966,031 +0.00(+0.06%)
May 05, 2006 4.431 4.493 4.421 4.470 452,119 +0.06(+1.29%)
May 04, 2006 4.393 4.429 4.354 4.413 627,742 -0.01(-0.23%)
May 03, 2006 4.398 4.457 4.385 4.424 898,746 +0.03(+0.77%)
May 02, 2006 4.377 4.419 4.346 4.390 741,398 +0.03(+0.65%)
May 01, 2006 4.367 4.416 4.351 4.362 1,058,545 -0.02(-0.47%)
Apr 28, 2006 4.388 4.406 4.354 4.382 570,446 +0.01(+0.30%)
Apr 27, 2006 4.390 4.419 4.328 4.369 480,823 -0.01(-0.29%)
Apr 26, 2006 4.357 4.403 4.331 4.382 656,957 +0.01(+0.12%)
Apr 25, 2006 4.390 4.400 4.315 4.377 522,840 +0.00(+0.06%)
Apr 24, 2006 4.444 4.444 4.369 4.375 716,386 -0.04(-0.88%)
Apr 21, 2006 4.450 4.452 4.390 4.413 494,449 -0.01(-0.29%)
Apr 20, 2006 4.439 4.457 4.382 4.426 527,740 -0.02(-0.46%)
Apr 19, 2006 4.429 4.452 4.390 4.447 668,935 -0.00(-0.06%)
Apr 18, 2006 4.362 4.455 4.315 4.450 855,944 +0.11(+2.50%)
Apr 17, 2006 4.385 4.419 4.305 4.341 599,282 -0.03(-0.71%)
Apr 13, 2006 4.437 4.437 4.364 4.372 547,198 -0.04(-0.88%)
Apr 12, 2006 4.406 4.493 4.382 4.411 875,460 +0.01(+0.12%)
Apr 11, 2006 4.437 4.455 4.344 4.406 1,032,623 +0.00(+0.00%)
Apr 10, 2006 4.439 4.465 4.388 4.406 729,312 -0.02(-0.41%)
Apr 07, 2006 4.470 4.483 4.408 4.424 573,631 -0.03(-0.58%)
Apr 06, 2006 4.442 4.493 4.419 4.450 704,032 +0.01(+0.29%)
Apr 05, 2006 4.470 4.494 4.418 4.437 655,215 -0.01(-0.17%)
Apr 04, 2006 4.465 4.512 4.444 4.444 917,675 +0.01(+0.23%)
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.