Skip to main content

Ares Capital Corp (NQ: ARCC )

20.71 +0.03 (+0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 6.004 6.032 5.959 6.001 6,382,886 +0.02(+0.35%)
Jun 27, 2013 5.948 5.997 5.927 5.980 0 +0.06(+1.00%)
Jun 26, 2013 5.917 5.948 5.879 5.920 0 +0.07(+1.19%)
Jun 25, 2013 5.805 5.882 5.770 5.851 0 +0.12(+2.13%)
Jun 24, 2013 5.704 5.777 5.634 5.729 0 +0.00(+0.03%)
Jun 21, 2013 5.749 5.777 5.687 5.727 6,895,827 -0.01(-0.15%)
Jun 20, 2013 5.805 5.805 5.711 5.736 0 -0.09(-1.56%)
Jun 19, 2013 5.924 5.927 5.819 5.826 0 -0.10(-1.71%)
Jun 18, 2013 5.882 5.941 5.879 5.927 0 +0.05(+0.89%)
Jun 17, 2013 5.931 5.969 5.872 5.875 0 -0.03(-0.53%)
Jun 14, 2013 5.882 5.917 5.844 5.906 0 +0.03(+0.47%)
Jun 13, 2013 5.805 5.893 5.781 5.879 9,211,210 +0.13(+2.31%)
Jun 12, 2013 5.816 5.844 5.687 5.746 11,508,549 +0.00(+0.06%)
Jun 11, 2013 5.773 5.818 5.702 5.743 9,573,737 -0.05(-0.94%)
Jun 10, 2013 5.760 5.835 5.756 5.797 0 +0.03(+0.47%)
Jun 07, 2013 5.828 5.841 5.753 5.770 0 -0.01(-0.12%)
Jun 06, 2013 5.678 5.780 5.667 5.777 0 +0.10(+1.80%)
Jun 05, 2013 5.729 5.763 5.671 5.674 0 -0.05(-0.89%)
Jun 04, 2013 5.814 5.831 5.715 5.725 0 -0.10(-1.70%)
Jun 03, 2013 5.848 5.872 5.763 5.824 8,778,565 -0.02(-0.38%)
May 31, 2013 5.951 5.968 5.845 5.847 5,659,987 -0.09(-1.52%)
May 30, 2013 5.981 6.015 5.937 5.937 0 -0.02(-0.34%)
May 29, 2013 5.971 6.053 5.886 5.957 9,476,618 -0.10(-1.69%)
May 28, 2013 6.138 6.186 6.043 6.060 4,484,397 -0.04(-0.70%)
May 24, 2013 6.060 6.114 6.026 6.102 0 +0.04(+0.59%)
May 23, 2013 6.070 6.101 6.019 6.066 0 -0.06(-1.06%)
May 22, 2013 6.220 6.274 6.118 6.131 0 -0.10(-1.59%)
May 21, 2013 6.220 6.247 6.176 6.230 0 +0.02(+0.33%)
May 20, 2013 6.145 6.210 6.140 6.210 0 +0.05(+0.83%)
May 17, 2013 6.155 6.196 6.145 6.159 0 +0.01(+0.11%)
May 16, 2013 6.131 6.189 6.101 6.152 5,316,903 +0.01(+0.22%)
May 15, 2013 6.141 6.155 6.099 6.138 0 +0.00(+0.00%)
May 13, 2013 6.179 6.186 6.124 6.138 0 -0.02(-0.33%)
May 10, 2013 6.138 6.169 6.128 6.159 0 +0.03(+0.50%)
May 09, 2013 6.182 6.206 6.121 6.128 0 -0.05(-0.88%)
May 08, 2013 6.138 6.223 6.124 6.182 0 +0.04(+0.72%)
May 07, 2013 6.189 6.206 6.131 6.138 0 -0.05(-0.77%)
May 06, 2013 6.245 6.245 6.148 6.186 0 +0.01(+0.11%)
May 03, 2013 6.234 6.206 6.145 6.179 0 -0.03(-0.44%)
May 02, 2013 6.111 6.210 6.104 6.206 0 +0.10(+1.68%)
May 01, 2013 6.193 6.203 6.077 6.104 0 -0.09(-1.43%)
Apr 30, 2013 6.155 6.206 6.152 6.193 0 +0.05(+0.83%)
Apr 29, 2013 6.111 6.155 6.090 6.141 6,582,143 +0.04(+0.61%)
Apr 26, 2013 6.063 6.141 6.056 6.104 7,662,112 +0.05(+0.79%)
Apr 25, 2013 6.046 6.063 6.008 6.056 6,813,580 +0.03(+0.45%)
Apr 24, 2013 6.029 6.049 5.981 6.029 0 +0.05(+0.80%)
Apr 23, 2013 5.974 5.998 5.947 5.981 7,768,768 +0.04(+0.75%)
Apr 22, 2013 5.862 5.974 5.841 5.937 13,783,120 +0.13(+2.23%)
Apr 19, 2013 5.770 5.828 5.761 5.807 5,138,187 +0.03(+0.59%)
Apr 18, 2013 5.766 5.831 5.763 5.773 5,611,841 +0.01(+0.18%)
Apr 17, 2013 5.831 5.845 5.763 5.763 5,418,480 -0.10(-1.69%)
Apr 16, 2013 5.800 5.872 5.800 5.862 8,315,808 +0.11(+1.90%)
Apr 15, 2013 5.899 5.910 5.743 5.753 9,845,552 -0.16(-2.65%)
Apr 12, 2013 5.906 5.962 5.858 5.910 10,459,052 -0.02(-0.35%)
Apr 11, 2013 6.008 6.015 5.927 5.930 7,714,616 -0.09(-1.47%)
Apr 10, 2013 5.995 6.019 5.986 6.019 6,856,409 +0.02(+0.28%)
Apr 09, 2013 6.002 6.015 5.968 6.002 6,566,357 +0.00(+0.06%)
Apr 08, 2013 5.971 6.002 5.951 5.998 6,457,414 +0.02(+0.29%)
Apr 05, 2013 5.910 5.988 5.896 5.981 5,980,965 +0.00(+0.06%)
Apr 04, 2013 5.940 5.981 5.923 5.978 8,743,859 +0.04(+0.63%)
Apr 03, 2013 5.998 6.008 5.838 5.940 63,662,068 -0.21(-3.38%)
Apr 02, 2013 6.128 6.162 6.121 6.148 4,077,047 +0.03(+0.45%)
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.