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

Ares Capital Corp (NQ: ARCC )

20.69 +0.08 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 2.887 2.909 2.835 2.904 1,747,110 -0.01(-0.31%)
Dec 29, 2005 2.945 2.961 2.893 2.913 651,982 -0.01(-0.37%)
Dec 28, 2005 2.925 2.945 2.875 2.923 644,228 +0.02(+0.68%)
Dec 27, 2005 2.979 2.979 2.876 2.904 1,148,431 -0.05(-1.83%)
Dec 23, 2005 2.947 2.958 2.938 2.958 869,221 -0.01(-0.24%)
Dec 22, 2005 2.983 2.983 2.934 2.965 1,224,377 -0.01(-0.24%)
Dec 21, 2005 2.981 2.983 2.939 2.972 1,321,532 +0.03(+0.92%)
Dec 20, 2005 2.936 2.969 2.925 2.945 1,397,467 -0.05(-1.57%)
Dec 19, 2005 3.044 3.044 2.972 2.992 1,279,928 -0.03(-0.90%)
Dec 16, 2005 2.996 3.039 2.954 3.019 2,555,927 +0.03(+1.03%)
Dec 15, 2005 3.026 3.034 2.963 2.988 6,015,026 -0.03(-1.14%)
Dec 14, 2005 2.999 3.032 2.970 3.023 1,353,339 +0.04(+1.27%)
Dec 13, 2005 2.945 2.990 2.945 2.985 1,837,429 +0.06(+1.98%)
Dec 12, 2005 2.981 2.981 2.880 2.927 2,606,563 +0.04(+1.38%)
Dec 09, 2005 2.860 2.911 2.848 2.887 1,590,486 +0.04(+1.33%)
Dec 08, 2005 2.826 2.860 2.811 2.849 1,242,343 +0.01(+0.32%)
Dec 07, 2005 2.837 2.879 2.828 2.840 922,962 -0.01(-0.51%)
Dec 06, 2005 2.927 2.927 2.848 2.855 805,285 -0.04(-1.43%)
Dec 05, 2005 2.878 2.916 2.855 2.896 1,339,635 +0.01(+0.19%)
Dec 02, 2005 2.922 2.922 2.871 2.891 1,904,808 -0.03(-1.11%)
Dec 01, 2005 2.846 2.932 2.824 2.923 4,401,648 +0.12(+4.45%)
Nov 30, 2005 2.804 2.829 2.761 2.799 1,439,734 -0.02(-0.71%)
Nov 29, 2005 2.840 2.840 2.761 2.819 1,512,265 -0.01(-0.45%)
Nov 28, 2005 2.755 2.838 2.755 2.831 1,890,938 -0.03(-0.89%)
Nov 25, 2005 2.869 2.869 2.810 2.857 248,614 +0.00(+0.06%)
Nov 23, 2005 2.820 2.869 2.782 2.855 1,528,543 +0.05(+1.74%)
Nov 22, 2005 2.801 2.848 2.792 2.806 1,292,481 -0.01(-0.38%)
Nov 21, 2005 2.784 2.819 2.777 2.817 587,565 +0.01(+0.45%)
Nov 18, 2005 2.819 2.819 2.761 2.804 777,098 +0.02(+0.65%)
Nov 17, 2005 2.788 2.811 2.763 2.786 1,371,183 -0.03(-1.03%)
Nov 16, 2005 2.801 2.820 2.777 2.815 1,292,054 +0.01(+0.45%)
Nov 15, 2005 2.810 2.831 2.775 2.802 888,991 -0.02(-0.77%)
Nov 14, 2005 2.851 2.873 2.781 2.824 1,258,531 -0.04(-1.51%)
Nov 11, 2005 2.801 2.884 2.801 2.867 1,194,280 +0.04(+1.54%)
Nov 10, 2005 2.797 2.838 2.755 2.824 1,023,094 +0.01(+0.32%)
Nov 09, 2005 2.802 2.840 2.766 2.815 1,356,461 -0.01(-0.38%)
Nov 08, 2005 2.820 2.826 2.768 2.826 728,554 +0.01(+0.39%)
Nov 07, 2005 2.840 2.840 2.788 2.815 1,008,461 -0.00(-0.13%)
Nov 04, 2005 2.788 2.824 2.773 2.819 591,384 +0.02(+0.58%)
Nov 03, 2005 2.848 2.848 2.764 2.802 741,123 -0.04(-1.39%)
Nov 02, 2005 2.743 2.842 2.743 2.842 2,244,207 +0.08(+2.94%)
Nov 01, 2005 2.737 2.801 2.725 2.761 1,311,331 -0.01(-0.26%)
Oct 31, 2005 2.764 2.801 2.755 2.768 5,121,407 -0.00(-0.06%)
Oct 28, 2005 2.792 2.792 2.748 2.770 812,458 +0.02(+0.72%)
Oct 27, 2005 2.782 2.786 2.732 2.750 949,329 -0.02(-0.78%)
Oct 26, 2005 2.746 2.808 2.746 2.772 1,175,977 -0.01(-0.45%)
Oct 25, 2005 2.801 2.801 2.723 2.784 1,099,096 -0.02(-0.77%)
Oct 24, 2005 2.759 2.808 2.728 2.806 1,632,721 +0.04(+1.50%)
Oct 21, 2005 2.761 2.786 2.717 2.764 918,203 +0.00(+0.13%)
Oct 20, 2005 2.792 2.792 2.737 2.761 1,149,870 -0.03(-1.04%)
Oct 19, 2005 2.725 2.790 2.609 2.790 2,405,159 +0.07(+2.39%)
Oct 18, 2005 2.754 2.766 2.717 2.725 2,725,701 -0.03(-1.24%)
Oct 17, 2005 2.793 2.806 2.750 2.759 3,093,017 -0.04(-1.48%)
Oct 14, 2005 2.808 2.808 2.793 2.801 3,774,615 +0.00(+0.13%)
Oct 13, 2005 2.775 2.801 2.764 2.797 23,229,436 +0.00(+0.06%)
Oct 12, 2005 2.846 2.875 2.786 2.795 924,296 -0.01(-0.32%)
Oct 11, 2005 2.884 2.922 2.802 2.804 1,988,552 -0.10(-3.60%)
Oct 10, 2005 2.938 2.979 2.876 2.909 660,965 -0.03(-0.92%)
Oct 07, 2005 2.994 3.010 2.911 2.936 305,787 -0.03(-0.85%)
Oct 06, 2005 2.920 3.008 2.902 2.961 548,706 +0.04(+1.42%)
Oct 05, 2005 2.981 3.010 2.920 2.920 400,539 -0.07(-2.47%)
Oct 04, 2005 3.014 3.026 2.990 2.994 217,930 -0.01(-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.