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

Ares Capital Corp (NQ: ARCC )

20.68 -0.59 (-2.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Dec 30, 2005 4.036 4.066 3.963 4.059 1,249,866 -0.01(-0.31%)
Dec 29, 2005 4.117 4.140 4.044 4.071 466,422 -0.02(-0.37%)
Dec 28, 2005 4.089 4.117 4.018 4.086 460,875 +0.03(+0.68%)
Dec 27, 2005 4.165 4.165 4.021 4.059 821,577 -0.08(-1.83%)
Dec 23, 2005 4.119 4.134 4.107 4.134 621,832 -0.01(-0.24%)
Dec 22, 2005 4.170 4.170 4.102 4.145 875,908 -0.01(-0.24%)
Dec 21, 2005 4.167 4.170 4.108 4.155 945,411 +0.04(+0.92%)
Dec 20, 2005 4.104 4.150 4.089 4.117 999,734 -0.07(-1.57%)
Dec 19, 2005 4.256 4.256 4.155 4.182 915,648 -0.04(-0.90%)
Dec 16, 2005 4.188 4.248 4.130 4.220 1,828,486 +0.04(+1.03%)
Dec 15, 2005 4.230 4.241 4.142 4.177 4,303,092 -0.05(-1.14%)
Dec 14, 2005 4.193 4.238 4.151 4.225 968,166 +0.05(+1.27%)
Dec 13, 2005 4.117 4.180 4.117 4.172 1,314,479 +0.08(+1.98%)
Dec 12, 2005 4.167 4.167 4.026 4.092 1,864,710 +0.06(+1.38%)
Dec 09, 2005 3.998 4.069 3.980 4.036 1,137,819 +0.05(+1.33%)
Dec 08, 2005 3.950 3.998 3.930 3.983 888,760 +0.01(+0.32%)
Dec 07, 2005 3.965 4.025 3.953 3.970 660,278 -0.02(-0.51%)
Dec 06, 2005 4.092 4.092 3.980 3.990 576,093 -0.06(-1.43%)
Dec 05, 2005 4.023 4.076 3.990 4.049 958,362 +0.01(+0.19%)
Dec 02, 2005 4.084 4.084 4.013 4.041 1,362,681 -0.05(-1.11%)
Dec 01, 2005 3.978 4.099 3.948 4.086 3,148,897 +0.17(+4.45%)
Nov 30, 2005 3.920 3.955 3.859 3.912 1,029,972 -0.03(-0.71%)
Nov 29, 2005 3.970 3.970 3.859 3.940 1,081,860 -0.02(-0.45%)
Nov 28, 2005 3.852 3.968 3.852 3.958 1,352,759 -0.04(-0.89%)
Nov 25, 2005 4.011 4.011 3.927 3.993 177,856 +0.00(+0.06%)
Nov 23, 2005 3.943 4.011 3.889 3.990 1,093,505 +0.07(+1.74%)
Nov 22, 2005 3.915 3.980 3.902 3.922 924,628 -0.02(-0.39%)
Nov 21, 2005 3.892 3.940 3.882 3.937 420,338 +0.02(+0.45%)
Nov 18, 2005 3.940 3.940 3.859 3.920 555,928 +0.03(+0.65%)
Nov 17, 2005 3.897 3.930 3.862 3.895 980,931 -0.04(-1.03%)
Nov 16, 2005 3.915 3.943 3.882 3.935 924,323 +0.02(+0.45%)
Nov 15, 2005 3.927 3.958 3.879 3.917 635,975 -0.03(-0.77%)
Nov 14, 2005 3.985 4.016 3.887 3.948 900,341 -0.06(-1.51%)
Nov 11, 2005 3.915 4.031 3.915 4.008 854,376 +0.06(+1.54%)
Nov 10, 2005 3.910 3.968 3.852 3.948 731,912 +0.01(+0.32%)
Nov 09, 2005 3.917 3.970 3.867 3.935 970,399 -0.02(-0.38%)
Nov 08, 2005 3.943 3.950 3.869 3.950 521,200 +0.02(+0.39%)
Nov 07, 2005 3.970 3.970 3.897 3.935 721,443 -0.01(-0.13%)
Nov 04, 2005 3.897 3.948 3.877 3.940 423,070 +0.02(+0.58%)
Nov 03, 2005 3.980 3.980 3.864 3.917 530,192 -0.06(-1.39%)
Nov 02, 2005 3.834 3.973 3.834 3.973 1,605,484 +0.11(+2.94%)
Nov 01, 2005 3.826 3.915 3.809 3.859 938,114 -0.01(-0.26%)
Oct 31, 2005 3.864 3.915 3.852 3.869 3,663,806 -0.00(-0.07%)
Oct 28, 2005 3.902 3.902 3.841 3.872 581,225 +0.03(+0.72%)
Oct 27, 2005 3.889 3.895 3.819 3.844 679,141 -0.03(-0.78%)
Oct 26, 2005 3.839 3.925 3.839 3.874 841,283 -0.02(-0.45%)
Oct 25, 2005 3.915 3.915 3.806 3.892 786,282 -0.03(-0.77%)
Oct 24, 2005 3.857 3.925 3.814 3.922 1,168,033 +0.06(+1.50%)
Oct 21, 2005 3.859 3.895 3.799 3.864 656,873 +0.01(+0.13%)
Oct 20, 2005 3.902 3.902 3.826 3.859 822,606 -0.04(-1.04%)
Oct 19, 2005 3.809 3.900 3.647 3.900 1,720,627 +0.09(+2.39%)
Oct 18, 2005 3.849 3.867 3.799 3.809 1,949,941 -0.05(-1.24%)
Oct 17, 2005 3.905 3.922 3.844 3.857 2,212,715 -0.06(-1.48%)
Oct 14, 2005 3.925 3.925 3.905 3.915 2,700,324 +0.01(+0.13%)
Oct 13, 2005 3.879 3.915 3.864 3.910 16,618,117 +0.00(+0.06%)
Oct 12, 2005 3.978 4.018 3.895 3.907 661,232 -0.01(-0.32%)
Oct 11, 2005 4.031 4.084 3.917 3.920 1,422,591 -0.15(-3.60%)
Oct 10, 2005 4.107 4.165 4.021 4.066 472,848 -0.04(-0.92%)
Oct 07, 2005 4.185 4.208 4.069 4.104 218,757 -0.04(-0.85%)
Oct 06, 2005 4.081 4.205 4.056 4.140 392,539 +0.06(+1.42%)
Oct 05, 2005 4.167 4.208 4.081 4.081 286,542 -0.10(-2.47%)
Oct 04, 2005 4.213 4.230 4.180 4.185 155,905 -0.02(-0.42%)
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.