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 -0.10 (-0.46%)
Streaming Delayed Price Updated: 12:27 PM EDT, Jun 18, 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 (%)
Oct 31, 2005 3.861 3.911 3.848 3.866 3,667,048 -0.00(-0.07%)
Oct 28, 2005 3.899 3.899 3.838 3.868 581,739 +0.03(+0.72%)
Oct 27, 2005 3.886 3.891 3.815 3.841 679,742 -0.03(-0.78%)
Oct 26, 2005 3.836 3.921 3.836 3.871 842,027 -0.02(-0.45%)
Oct 25, 2005 3.911 3.911 3.803 3.889 786,978 -0.03(-0.77%)
Oct 24, 2005 3.853 3.921 3.810 3.919 1,169,066 +0.06(+1.50%)
Oct 21, 2005 3.856 3.891 3.795 3.861 657,454 +0.01(+0.13%)
Oct 20, 2005 3.899 3.899 3.823 3.856 823,334 -0.04(-1.04%)
Oct 19, 2005 3.805 3.896 3.644 3.896 1,722,150 +0.09(+2.39%)
Oct 18, 2005 3.846 3.863 3.795 3.805 1,951,666 -0.05(-1.24%)
Oct 17, 2005 3.901 3.919 3.841 3.853 2,214,672 -0.06(-1.48%)
Oct 14, 2005 3.921 3.921 3.901 3.911 2,702,713 +0.01(+0.13%)
Oct 13, 2005 3.876 3.911 3.861 3.906 16,632,821 +0.00(+0.06%)
Oct 12, 2005 3.974 4.015 3.891 3.904 661,818 -0.01(-0.32%)
Oct 11, 2005 4.027 4.080 3.914 3.916 1,423,850 -0.15(-3.60%)
Oct 10, 2005 4.103 4.161 4.017 4.063 473,266 -0.04(-0.92%)
Oct 07, 2005 4.181 4.204 4.065 4.101 218,950 -0.04(-0.85%)
Oct 06, 2005 4.078 4.201 4.053 4.136 392,886 +0.06(+1.42%)
Oct 05, 2005 4.164 4.204 4.078 4.078 286,795 -0.10(-2.47%)
Oct 04, 2005 4.209 4.227 4.176 4.181 156,043 -0.02(-0.42%)
Oct 03, 2005 4.090 4.227 4.088 4.199 134,790 +0.09(+2.21%)
Sep 30, 2005 4.116 4.133 4.078 4.108 113,588 -0.01(-0.12%)
Sep 29, 2005 4.113 4.190 4.058 4.113 366,854 +0.02(+0.37%)
Sep 28, 2005 4.207 4.267 4.065 4.098 198,636 -0.13(-3.10%)
Sep 27, 2005 4.189 4.270 4.121 4.229 314,770 -0.01(-0.12%)
Sep 26, 2005 4.176 4.257 4.176 4.234 239,054 +0.06(+1.45%)
Sep 23, 2005 4.174 4.199 4.040 4.174 309,511 +0.08(+1.91%)
Sep 22, 2005 4.095 4.103 4.037 4.095 277,847 -0.01(-0.25%)
Sep 21, 2005 4.128 4.141 4.037 4.106 334,148 -0.06(-1.45%)
Sep 20, 2005 4.219 4.285 4.101 4.166 216,458 -0.06(-1.43%)
Sep 19, 2005 4.232 4.290 4.176 4.227 157,541 +0.00(+0.06%)
Sep 16, 2005 4.257 4.315 4.116 4.224 1,057,510 -0.01(-0.18%)
Sep 15, 2005 4.325 4.325 4.201 4.232 341,523 -0.08(-1.93%)
Sep 14, 2005 4.292 4.323 4.252 4.315 282,159 +0.00(+0.06%)
Sep 13, 2005 4.363 4.401 4.290 4.312 555,461 -0.08(-1.78%)
Sep 12, 2005 4.393 4.416 4.360 4.391 492,419 -0.04(-0.91%)
Sep 09, 2005 4.471 4.489 4.391 4.431 324,823 -0.01(-0.11%)
Sep 08, 2005 4.444 4.454 4.376 4.436 159,832 -0.01(-0.23%)
Sep 07, 2005 4.424 4.469 4.391 4.446 190,271 -0.01(-0.17%)
Sep 06, 2005 4.393 4.454 4.393 4.454 159,015 +0.07(+1.67%)
Sep 02, 2005 4.429 4.451 4.360 4.381 96,623 -0.02(-0.34%)
Sep 01, 2005 4.487 4.487 4.353 4.396 276,508 -0.09(-2.08%)
Aug 31, 2005 4.333 4.489 4.310 4.489 272,846 +0.11(+2.48%)
Aug 30, 2005 4.358 4.444 4.295 4.381 182,392 -0.04(-0.80%)
Aug 29, 2005 4.323 4.416 4.297 4.416 172,616 +0.08(+1.92%)
Aug 26, 2005 4.403 4.416 4.333 4.333 104,180 -0.10(-2.22%)
Aug 25, 2005 4.408 4.479 4.383 4.431 256,653 +0.03(+0.75%)
Aug 24, 2005 4.413 4.527 4.343 4.398 273,726 -0.04(-0.97%)
Aug 23, 2005 4.580 4.719 4.416 4.441 1,106,960 -0.16(-3.56%)
Aug 22, 2005 4.535 4.651 4.441 4.605 205,009 +0.10(+2.13%)
Aug 19, 2005 4.446 4.529 4.429 4.509 173,920 +0.04(+0.90%)
Aug 18, 2005 4.451 4.519 4.416 4.469 289,839 -0.01(-0.28%)
Aug 17, 2005 4.542 4.580 4.479 4.482 268,697 -0.07(-1.55%)
Aug 16, 2005 4.580 4.580 4.512 4.552 246,580 -0.01(-0.11%)
Aug 15, 2005 4.512 4.585 4.512 4.557 228,473 +0.02(+0.33%)
Aug 12, 2005 4.593 4.651 4.487 4.542 313,101 -0.03(-0.55%)
Aug 11, 2005 4.575 4.630 4.497 4.567 514,845 +0.01(+0.11%)
Aug 10, 2005 4.709 4.731 4.547 4.562 286,760 -0.04(-0.93%)
Aug 09, 2005 4.683 4.863 4.550 4.605 347,004 +0.04(+0.94%)
Aug 08, 2005 4.600 4.688 4.562 4.562 222,679 -0.08(-1.63%)
Aug 05, 2005 4.918 4.918 4.600 4.638 1,741,723 -0.22(-4.52%)
Aug 04, 2005 4.837 4.875 4.747 4.858 2,152,518 +0.06(+1.26%)
Aug 03, 2005 4.635 4.812 4.577 4.797 2,104,757 +0.19(+4.22%)
Aug 02, 2005 4.600 4.623 4.519 4.603 424,625 +0.03(+0.56%)
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.