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

Ares Capital Corp (NQ: ARCC )

21.28 +0.13 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2005 4.007 4.043 3.945 3.999 1,007,620 -0.03(-0.71%)
Nov 29, 2005 4.058 4.058 3.945 4.027 1,058,382 -0.02(-0.45%)
Nov 28, 2005 3.937 4.056 3.937 4.045 1,323,401 -0.04(-0.89%)
Nov 25, 2005 4.100 4.100 4.014 4.082 173,996 +0.00(+0.06%)
Nov 23, 2005 4.030 4.100 3.976 4.079 1,069,773 +0.07(+1.74%)
Nov 22, 2005 4.002 4.069 3.989 4.009 904,562 -0.02(-0.38%)
Nov 21, 2005 3.978 4.027 3.968 4.025 411,216 +0.02(+0.45%)
Nov 18, 2005 4.027 4.027 3.945 4.007 543,863 +0.03(+0.65%)
Nov 17, 2005 3.983 4.017 3.947 3.981 959,643 -0.04(-1.03%)
Nov 16, 2005 4.002 4.030 3.968 4.022 904,263 +0.02(+0.45%)
Nov 15, 2005 4.014 4.045 3.965 4.004 622,173 -0.03(-0.77%)
Nov 14, 2005 4.074 4.105 3.973 4.035 880,802 -0.06(-1.51%)
Nov 11, 2005 4.002 4.120 4.002 4.097 835,835 +0.06(+1.54%)
Nov 10, 2005 3.996 4.056 3.937 4.035 716,028 +0.01(+0.32%)
Nov 09, 2005 4.004 4.058 3.953 4.022 949,339 -0.02(-0.38%)
Nov 08, 2005 4.030 4.038 3.955 4.038 509,889 +0.02(+0.39%)
Nov 07, 2005 4.058 4.058 3.983 4.022 705,786 -0.01(-0.13%)
Nov 04, 2005 3.983 4.035 3.963 4.027 413,889 +0.02(+0.58%)
Nov 03, 2005 4.069 4.069 3.950 4.004 518,686 -0.06(-1.39%)
Nov 02, 2005 3.919 4.061 3.919 4.061 1,570,642 +0.12(+2.94%)
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.