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 (%)
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%)
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.