Skip to main content

Ares Capital Corp (NQ: ARCC )

20.52 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 4.485 4.529 4.464 4.475 4,074,929 -0.05(-1.08%)
Nov 29, 2010 4.480 4.523 4.434 4.523 4,715,864 +0.04(+0.85%)
Nov 26, 2010 4.485 4.522 4.485 4.485 1,659,309 -0.01(-0.30%)
Nov 24, 2010 4.442 4.499 4.499 4.499 3,889,670 +0.08(+1.85%)
Nov 23, 2010 4.442 4.466 4.417 4.417 3,577,364 -0.05(-1.16%)
Nov 22, 2010 4.420 4.469 4.420 4.469 4,965,623 +0.02(+0.55%)
Nov 19, 2010 4.439 4.472 4.417 4.445 3,542,421 +0.00(+0.06%)
Nov 18, 2010 4.475 4.480 4.415 4.442 4,515,203 -0.00(-0.06%)
Nov 17, 2010 4.393 4.483 4.388 4.445 6,455,061 +0.08(+1.74%)
Nov 16, 2010 4.491 4.491 4.341 4.369 7,821,123 -0.14(-3.08%)
Nov 15, 2010 4.488 4.548 4.485 4.507 7,445,670 +0.02(+0.48%)
Nov 12, 2010 4.502 4.526 4.485 4.485 6,247,220 -0.04(-0.78%)
Nov 11, 2010 4.445 4.526 4.445 4.521 11,150,189 +0.05(+1.03%)
Nov 10, 2010 4.431 4.491 4.409 4.475 35,381,952 -0.15(-3.18%)
Nov 09, 2010 4.695 4.741 4.616 4.621 3,906,728 -0.07(-1.45%)
Nov 08, 2010 4.689 4.733 4.616 4.689 5,949,915 +0.00(+0.06%)
Nov 05, 2010 4.613 4.687 4.592 4.687 7,547,265 +0.06(+1.23%)
Nov 04, 2010 4.665 4.697 4.595 4.629 8,168,950 +0.04(+0.77%)
Nov 03, 2010 4.689 4.689 4.567 4.594 7,171,006 -0.10(-2.09%)
Nov 02, 2010 4.654 4.692 4.613 4.692 4,618,020 +0.07(+1.53%)
Nov 01, 2010 4.570 4.668 4.567 4.621 6,935,520 +0.07(+1.55%)
Oct 29, 2010 4.518 4.578 4.513 4.551 2,736,376 +0.02(+0.54%)
Oct 28, 2010 4.483 4.526 4.464 4.526 3,404,072 +0.05(+1.15%)
Oct 27, 2010 4.442 4.507 4.420 4.475 3,153,228 -0.02(-0.42%)
Oct 25, 2010 4.480 4.504 4.455 4.494 4,443,419 +0.03(+0.73%)
Oct 22, 2010 4.477 4.483 4.428 4.461 3,045,437 +0.01(+0.18%)
Oct 21, 2010 4.480 4.480 4.412 4.453 3,437,816 -0.01(-0.24%)
Oct 20, 2010 4.388 4.499 4.358 4.464 4,841,705 +0.10(+2.18%)
Oct 19, 2010 4.388 4.442 4.322 4.369 5,055,653 -0.07(-1.47%)
Oct 18, 2010 4.330 4.439 4.322 4.434 4,226,123 +0.10(+2.19%)
Oct 15, 2010 4.385 4.388 4.324 4.339 2,996,773 -0.03(-0.62%)
Oct 14, 2010 4.330 4.393 4.322 4.366 3,809,922 +0.01(+0.12%)
Oct 13, 2010 4.358 4.377 4.333 4.360 3,621,139 +0.02(+0.38%)
Oct 12, 2010 4.322 4.355 4.303 4.344 2,837,581 +0.02(+0.44%)
Oct 11, 2010 4.355 4.360 4.295 4.325 3,820,965 -0.02(-0.50%)
Oct 08, 2010 4.314 4.355 4.298 4.347 4,143,833 +0.05(+1.14%)
Oct 07, 2010 4.317 4.320 4.256 4.298 3,018,241 -0.02(-0.38%)
Oct 06, 2010 4.254 4.314 4.241 4.314 3,360,120 +0.06(+1.47%)
Oct 05, 2010 4.282 4.290 4.214 4.252 5,003,104 -0.03(-0.64%)
Oct 04, 2010 4.279 4.290 4.246 4.279 3,154,626 +0.01(+0.19%)
Oct 01, 2010 4.298 4.298 4.252 4.271 3,164,948 +0.02(+0.38%)
Sep 30, 2010 4.282 4.309 4.243 4.254 4,573,255 +0.00(+0.00%)
Sep 29, 2010 4.241 4.254 4.195 4.254 3,641,677 +0.02(+0.58%)
Sep 28, 2010 4.238 4.241 4.175 4.230 4,518,113 +0.02(+0.45%)
Sep 27, 2010 4.165 4.227 4.135 4.211 5,800,850 +0.05(+1.31%)
Sep 24, 2010 4.094 4.162 4.067 4.156 5,991,516 +0.12(+3.03%)
Sep 23, 2010 4.015 4.102 3.982 4.034 4,584,924 +0.00(+0.07%)
Sep 22, 2010 4.137 4.151 4.029 4.031 5,453,009 -0.11(-2.56%)
Sep 21, 2010 4.170 4.192 4.113 4.137 5,669,818 -0.02(-0.46%)
Sep 20, 2010 4.078 4.159 4.069 4.156 5,801,170 +0.09(+2.21%)
Sep 17, 2010 4.094 4.129 4.050 4.067 5,316,981 -0.05(-1.25%)
Sep 15, 2010 4.148 4.154 4.097 4.118 4,552,817 -0.06(-1.43%)
Sep 14, 2010 4.214 4.214 4.135 4.178 4,471,450 -0.05(-1.28%)
Sep 13, 2010 4.249 4.260 4.200 4.233 4,782,807 +0.01(+0.19%)
Sep 10, 2010 4.222 4.238 4.187 4.224 4,873,535 +0.02(+0.57%)
Sep 09, 2010 4.216 4.240 4.179 4.200 3,402,174 +0.04(+0.89%)
Sep 08, 2010 4.182 4.230 4.147 4.163 4,785,698 +0.01(+0.13%)
Sep 07, 2010 4.145 4.195 4.086 4.158 4,868,198 -0.01(-0.13%)
Sep 03, 2010 4.121 4.179 4.086 4.163 5,462,429 +0.07(+1.62%)
Sep 02, 2010 4.033 4.115 4.006 4.097 4,890,477 +0.07(+1.72%)
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.