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 (%)
Mar 31, 2005 4.079 4.160 4.038 4.142 1,609,922 +0.08(+2.05%)
Mar 30, 2005 4.003 4.066 4.001 4.059 1,329,137 +0.07(+1.64%)
Mar 29, 2005 3.955 4.016 3.936 3.993 834,520 +0.06(+1.54%)
Mar 28, 2005 3.932 3.955 3.869 3.932 685,230 -0.01(-0.32%)
Mar 24, 2005 4.028 4.028 3.940 3.945 2,273,753 -0.03(-0.76%)
Mar 23, 2005 4.064 4.064 3.902 3.975 1,733,848 -0.09(-2.18%)
Mar 22, 2005 4.051 4.076 4.041 4.064 1,686,850 +0.01(+0.12%)
Mar 21, 2005 4.054 4.086 4.041 4.059 1,808,938 -0.03(-0.68%)
Mar 18, 2005 4.018 4.099 4.001 4.086 13,707,236 -0.00(-0.06%)
Mar 17, 2005 4.198 4.218 4.044 4.089 372,311 -0.06(-1.34%)
Mar 16, 2005 4.129 4.157 4.066 4.145 78,332 -0.02(-0.55%)
Mar 15, 2005 4.235 4.235 4.155 4.167 25,985 -0.03(-0.60%)
Mar 14, 2005 4.167 4.243 4.127 4.193 68,137 +0.11(+2.60%)
Mar 11, 2005 4.092 4.319 4.051 4.086 194,660 -0.04(-1.04%)
Mar 10, 2005 4.247 4.256 4.107 4.129 120,702 -0.10(-2.39%)
Mar 09, 2005 4.223 4.417 4.170 4.230 87,855 +0.00(+0.00%)
Mar 08, 2005 4.275 4.417 4.223 4.230 62,004 -0.03(-0.65%)
Mar 07, 2005 4.309 4.357 4.258 4.258 109,936 -0.07(-1.69%)
Mar 04, 2005 4.367 4.367 4.238 4.331 63,405 -0.03(-0.69%)
Mar 03, 2005 4.319 4.420 4.205 4.362 89,110 -0.02(-0.35%)
Mar 02, 2005 4.268 4.417 4.230 4.377 72,021 +0.08(+1.94%)
Mar 01, 2005 4.314 4.357 4.294 4.294 70,920 +0.00(+0.00%)
Feb 28, 2005 4.272 4.392 4.230 4.294 225,250 +0.00(+0.00%)
Feb 25, 2005 4.311 4.362 4.233 4.294 152,670 -0.06(-1.39%)
Feb 24, 2005 4.104 4.354 3.968 4.354 104,069 +0.21(+4.99%)
Feb 23, 2005 4.339 4.405 3.978 4.147 349,156 -0.10(-2.44%)
Feb 22, 2005 4.352 4.478 4.182 4.251 209,547 -0.06(-1.41%)
Feb 18, 2005 4.397 4.420 4.200 4.311 138,606 -0.08(-1.73%)
Feb 17, 2005 4.395 4.496 4.362 4.387 76,095 -0.07(-1.59%)
Feb 16, 2005 4.470 4.546 4.233 4.458 305,290 -0.03(-0.62%)
Feb 15, 2005 4.546 4.581 4.486 4.486 299,117 -0.06(-1.28%)
Feb 14, 2005 4.541 4.584 4.511 4.544 143,275 -0.00(-0.06%)
Feb 11, 2005 4.564 4.627 4.534 4.546 379,778 -0.05(-1.10%)
Feb 10, 2005 4.581 4.597 4.546 4.597 146,284 +0.09(+1.96%)
Feb 09, 2005 4.508 4.597 4.508 4.508 99,959 -0.03(-0.56%)
Feb 08, 2005 4.597 4.597 4.508 4.534 151,403 +0.02(+0.45%)
Feb 07, 2005 4.496 4.622 4.445 4.513 538,530 -0.13(-2.72%)
Feb 04, 2005 4.667 4.672 4.536 4.640 152,868 -0.05(-0.97%)
Feb 03, 2005 4.647 4.736 4.574 4.685 130,898 +0.03(+0.65%)
Feb 02, 2005 4.622 4.665 4.549 4.655 110,851 +0.01(+0.27%)
Feb 01, 2005 4.597 4.642 4.521 4.642 182,528 +0.07(+1.55%)
Jan 31, 2005 4.660 4.685 4.506 4.571 157,841 +0.04(+0.84%)
Jan 28, 2005 4.657 4.667 4.483 4.534 55,922 +0.05(+1.13%)
Jan 27, 2005 4.647 4.667 4.483 4.483 160,078 -0.13(-2.87%)
Jan 26, 2005 4.622 4.647 4.508 4.616 131,361 +0.05(+1.02%)
Jan 25, 2005 4.622 4.622 4.387 4.569 133,420 -0.02(-0.44%)
Jan 24, 2005 4.592 4.614 4.546 4.589 152,955 +0.01(+0.28%)
Jan 21, 2005 4.637 4.665 4.518 4.576 129,563 -0.03(-0.71%)
Jan 20, 2005 4.549 4.647 4.546 4.609 112,502 +0.04(+0.83%)
Jan 19, 2005 4.637 4.637 4.551 4.571 81,710 -0.05(-1.09%)
Jan 18, 2005 4.554 4.665 4.554 4.622 107,260 +0.03(+0.55%)
Jan 14, 2005 4.647 4.647 4.551 4.597 100,956 +0.05(+1.00%)
Jan 13, 2005 4.546 4.584 4.501 4.551 146,692 +0.01(+0.11%)
Jan 12, 2005 4.632 4.672 4.331 4.546 477,809 -0.06(-1.37%)
Jan 11, 2005 4.622 4.657 4.483 4.609 264,231 +0.04(+0.83%)
Jan 10, 2005 4.621 4.698 4.483 4.571 329,691 -0.06(-1.36%)
Jan 07, 2005 4.665 4.672 4.564 4.635 191,619 +0.09(+1.94%)
Jan 06, 2005 4.672 4.728 4.546 4.546 303,116 -0.11(-2.39%)
Jan 05, 2005 4.763 4.799 4.609 4.657 216,417 -0.08(-1.60%)
Jan 04, 2005 4.690 4.773 4.622 4.733 275,582 +0.02(+0.43%)
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.