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 (%)
May 31, 2006 4.299 4.432 4.271 4.387 3,080,074 +0.09(+2.12%)
May 30, 2006 4.281 4.342 4.243 4.296 584,471 -0.04(-0.99%)
May 26, 2006 4.321 4.352 4.276 4.339 462,233 +0.02(+0.47%)
May 25, 2006 4.213 4.319 4.162 4.319 1,016,486 +0.15(+3.51%)
May 24, 2006 4.172 4.261 4.137 4.172 2,260,857 +0.01(+0.18%)
May 23, 2006 4.195 4.294 4.155 4.165 732,177 -0.03(-0.60%)
May 22, 2006 4.166 4.241 4.145 4.190 1,257,460 +0.01(+0.18%)
May 19, 2006 4.205 4.271 4.152 4.182 1,212,822 -0.02(-0.54%)
May 18, 2006 4.258 4.301 4.200 4.205 704,259 -0.05(-1.19%)
May 17, 2006 4.268 4.286 4.238 4.256 882,259 -0.03(-0.65%)
May 16, 2006 4.342 4.342 4.271 4.283 474,780 -0.02(-0.41%)
May 15, 2006 4.271 4.324 4.243 4.301 620,878 +0.02(+0.35%)
May 12, 2006 4.268 4.306 4.243 4.286 1,227,713 +0.02(+0.41%)
May 11, 2006 4.316 4.352 4.268 4.268 941,570 -0.03(-0.59%)
May 10, 2006 4.354 4.354 4.268 4.294 885,315 -0.06(-1.28%)
May 09, 2006 4.412 4.412 4.306 4.349 877,808 -0.02(-0.52%)
May 08, 2006 4.390 4.390 4.299 4.372 988,335 +0.00(+0.06%)
May 05, 2006 4.331 4.392 4.321 4.369 462,557 +0.06(+1.29%)
May 04, 2006 4.294 4.329 4.256 4.314 642,235 -0.01(-0.23%)
May 03, 2006 4.299 4.357 4.286 4.324 919,497 +0.03(+0.77%)
May 02, 2006 4.278 4.319 4.248 4.291 758,515 +0.03(+0.65%)
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.