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 -0.20 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jul 29, 2005 4.687 4.734 4.295 4.634 1,101,878 -0.08(-1.78%)
Jul 28, 2005 4.829 4.842 4.698 4.718 488,877 -0.09(-1.83%)
Jul 27, 2005 4.811 4.827 4.749 4.806 170,673 +0.03(+0.70%)
Jul 26, 2005 4.819 4.827 4.739 4.773 413,724 +0.04(+0.87%)
Jul 25, 2005 4.785 4.811 4.731 4.731 96,948 -0.05(-1.03%)
Jul 22, 2005 4.762 4.801 4.729 4.780 214,563 +0.05(+1.09%)
Jul 21, 2005 4.767 4.827 4.628 4.729 263,883 -0.06(-1.19%)
Jul 20, 2005 4.705 4.785 4.661 4.785 505,971 +0.03(+0.65%)
Jul 19, 2005 4.703 4.762 4.638 4.754 269,777 +0.10(+2.17%)
Jul 18, 2005 4.734 4.791 4.643 4.654 249,239 -0.09(-1.96%)
Jul 15, 2005 4.605 4.754 4.589 4.747 148,126 +0.10(+2.06%)
Jul 14, 2005 4.806 4.806 4.625 4.651 303,803 -0.13(-2.65%)
Jul 13, 2005 4.742 4.780 4.700 4.778 227,814 +0.00(+0.00%)
Jul 12, 2005 4.780 4.793 4.713 4.778 250,388 -0.00(-0.05%)
Jul 11, 2005 4.656 4.780 4.638 4.780 497,456 +0.10(+2.21%)
Jul 08, 2005 4.638 4.739 4.592 4.677 234,854 +0.04(+0.78%)
Jul 07, 2005 4.599 4.667 4.579 4.641 166,853 +0.01(+0.28%)
Jul 06, 2005 4.648 4.677 4.581 4.628 359,056 -0.02(-0.50%)
Jul 05, 2005 4.651 4.664 4.594 4.651 313,474 +0.01(+0.11%)
Jul 01, 2005 4.654 4.654 4.587 4.646 231,816 +0.04(+0.84%)
Jun 30, 2005 4.574 4.674 4.574 4.607 670,998 +0.05(+1.19%)
Jun 29, 2005 4.599 4.630 4.512 4.553 347,608 -0.07(-1.56%)
Jun 28, 2005 4.651 4.672 4.597 4.625 597,010 -0.05(-1.10%)
Jun 27, 2005 4.584 4.677 4.584 4.677 397,156 -0.01(-0.22%)
Jun 24, 2005 4.568 4.687 4.540 4.687 2,948,696 +0.19(+4.13%)
Jun 23, 2005 4.625 4.625 4.470 4.501 501,539 -0.12(-2.68%)
Jun 22, 2005 4.625 4.630 4.568 4.625 363,800 +0.03(+0.67%)
Jun 21, 2005 4.610 4.649 4.561 4.594 419,394 -0.01(-0.28%)
Jun 20, 2005 4.633 4.649 4.576 4.607 507,890 -0.01(-0.22%)
Jun 17, 2005 4.646 4.649 4.574 4.617 462,216 +0.00(+0.06%)
Jun 16, 2005 4.574 4.615 4.548 4.615 248,860 +0.02(+0.45%)
Jun 15, 2005 4.548 4.605 4.527 4.594 437,772 +0.05(+1.02%)
Jun 14, 2005 4.543 4.561 4.509 4.548 338,254 +0.01(+0.11%)
Jun 13, 2005 4.535 4.548 4.455 4.543 131,125 -0.00(-0.06%)
Jun 10, 2005 4.519 4.548 4.465 4.545 193,464 +0.04(+0.98%)
Jun 09, 2005 4.444 4.519 4.390 4.501 271,747 +0.08(+1.75%)
Jun 08, 2005 4.444 4.478 4.393 4.424 298,822 -0.03(-0.75%)
Jun 07, 2005 4.499 4.514 4.457 4.457 402,779 +0.01(+0.12%)
Jun 06, 2005 4.403 4.493 4.380 4.452 260,183 +0.10(+2.19%)
Jun 03, 2005 4.444 4.452 4.315 4.357 409,540 -0.03(-0.65%)
Jun 02, 2005 4.295 4.444 4.295 4.385 288,365 -0.02(-0.53%)
Jun 01, 2005 4.419 4.444 4.315 4.408 295,471 +0.04(+1.01%)
May 31, 2005 4.419 4.419 4.305 4.364 2,718,485 -0.02(-0.53%)
May 27, 2005 4.359 4.416 4.354 4.388 280,575 +0.01(+0.18%)
May 26, 2005 4.326 4.380 4.289 4.380 129,437 +0.08(+1.86%)
May 25, 2005 4.354 4.390 4.263 4.300 270,249 +0.01(+0.18%)
May 24, 2005 4.318 4.377 4.274 4.292 178,022 -0.07(-1.72%)
May 23, 2005 4.333 4.390 4.240 4.367 226,978 -0.01(-0.24%)
May 20, 2005 4.367 4.385 4.263 4.377 220,569 +0.02(+0.53%)
May 19, 2005 4.338 4.372 4.274 4.354 249,634 +0.05(+1.08%)
May 18, 2005 4.282 4.338 4.230 4.307 431,124 +0.05(+1.21%)
May 17, 2005 4.238 4.263 4.199 4.256 351,296 +0.04(+0.98%)
May 16, 2005 4.222 4.248 4.191 4.214 223,607 +0.07(+1.62%)
May 13, 2005 4.163 4.235 4.124 4.147 244,390 -0.02(-0.50%)
May 12, 2005 4.243 4.243 4.163 4.168 316,884 -0.05(-1.22%)
May 11, 2005 4.240 4.240 4.127 4.220 306,593 -0.01(-0.24%)
May 10, 2005 4.225 4.289 4.189 4.230 188,839 -0.09(-2.09%)
May 09, 2005 4.269 4.320 4.212 4.320 225,713 +0.07(+1.64%)
May 06, 2005 4.302 4.341 4.168 4.251 290,544 +0.00(+0.00%)
May 05, 2005 4.256 4.289 4.209 4.251 572,497 -0.04(-0.84%)
May 04, 2005 4.261 4.315 4.173 4.287 524,698 +0.07(+1.65%)
May 03, 2005 4.318 4.318 4.145 4.217 483,126 -0.06(-1.51%)
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.