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

Ares Capital Corp (NQ: ARCC )

20.61 -0.14 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 29, 2005 3.278 3.310 3.003 3.241 1,575,808 -0.06(-1.78%)
Jul 28, 2005 3.377 3.386 3.285 3.299 699,148 -0.06(-1.83%)
Jul 27, 2005 3.364 3.375 3.321 3.361 244,081 +0.02(+0.70%)
Jul 26, 2005 3.370 3.375 3.314 3.337 591,672 +0.03(+0.87%)
Jul 25, 2005 3.346 3.364 3.308 3.308 138,647 -0.03(-1.03%)
Jul 22, 2005 3.330 3.357 3.306 3.343 306,849 +0.04(+1.09%)
Jul 21, 2005 3.334 3.375 3.236 3.306 377,382 -0.04(-1.19%)
Jul 20, 2005 3.290 3.346 3.259 3.346 723,595 +0.02(+0.65%)
Jul 19, 2005 3.288 3.330 3.243 3.325 385,812 +0.07(+2.17%)
Jul 18, 2005 3.310 3.350 3.247 3.254 356,440 -0.07(-1.96%)
Jul 15, 2005 3.220 3.325 3.209 3.319 211,837 +0.07(+2.06%)
Jul 14, 2005 3.361 3.361 3.234 3.252 434,472 -0.09(-2.65%)
Jul 13, 2005 3.316 3.343 3.287 3.341 325,800 +0.00(+0.00%)
Jul 12, 2005 3.343 3.352 3.296 3.341 358,083 -0.00(-0.05%)
Jul 11, 2005 3.256 3.343 3.243 3.343 711,418 +0.07(+2.21%)
Jul 08, 2005 3.243 3.314 3.211 3.270 335,867 +0.03(+0.78%)
Jul 07, 2005 3.216 3.263 3.202 3.245 238,619 +0.01(+0.28%)
Jul 06, 2005 3.250 3.270 3.203 3.236 513,490 -0.02(-0.50%)
Jul 05, 2005 3.252 3.261 3.213 3.252 448,303 +0.00(+0.11%)
Jul 01, 2005 3.254 3.254 3.207 3.249 331,523 +0.03(+0.84%)
Jun 30, 2005 3.198 3.269 3.198 3.222 959,601 +0.04(+1.19%)
Jun 29, 2005 3.216 3.238 3.155 3.184 497,118 -0.05(-1.56%)
Jun 28, 2005 3.252 3.267 3.214 3.234 853,791 -0.04(-1.11%)
Jun 27, 2005 3.205 3.270 3.205 3.270 567,978 -0.01(-0.22%)
Jun 24, 2005 3.194 3.278 3.175 3.278 4,216,963 +0.13(+4.13%)
Jun 23, 2005 3.234 3.234 3.126 3.147 717,257 -0.09(-2.68%)
Jun 22, 2005 3.234 3.238 3.194 3.234 520,275 +0.02(+0.67%)
Jun 21, 2005 3.223 3.250 3.189 3.213 599,780 -0.01(-0.28%)
Jun 20, 2005 3.240 3.250 3.200 3.222 726,340 -0.01(-0.22%)
Jun 17, 2005 3.249 3.250 3.198 3.229 661,020 +0.00(+0.06%)
Jun 16, 2005 3.198 3.227 3.180 3.227 355,897 +0.01(+0.45%)
Jun 15, 2005 3.180 3.220 3.166 3.213 626,064 +0.03(+1.02%)
Jun 14, 2005 3.176 3.189 3.153 3.180 483,741 +0.00(+0.11%)
Jun 13, 2005 3.171 3.180 3.115 3.176 187,523 -0.00(-0.06%)
Jun 10, 2005 3.160 3.180 3.122 3.178 276,675 +0.03(+0.98%)
Jun 09, 2005 3.108 3.160 3.070 3.147 388,629 +0.05(+1.75%)
Jun 08, 2005 3.108 3.131 3.072 3.093 427,349 -0.02(-0.75%)
Jun 07, 2005 3.146 3.156 3.117 3.117 576,020 +0.00(+0.12%)
Jun 06, 2005 3.079 3.142 3.063 3.113 372,091 +0.07(+2.19%)
Jun 03, 2005 3.108 3.113 3.017 3.046 585,689 -0.02(-0.65%)
Jun 02, 2005 3.003 3.108 3.003 3.066 412,394 -0.02(-0.53%)
Jun 01, 2005 3.090 3.108 3.017 3.082 422,556 +0.03(+1.01%)
May 31, 2005 3.090 3.090 3.010 3.052 3,887,737 -0.02(-0.53%)
May 27, 2005 3.048 3.088 3.044 3.068 401,253 +0.01(+0.18%)
May 26, 2005 3.025 3.063 2.999 3.063 185,110 +0.06(+1.86%)
May 25, 2005 3.044 3.070 2.981 3.007 386,487 +0.01(+0.18%)
May 24, 2005 3.019 3.061 2.988 3.001 254,592 -0.05(-1.72%)
May 23, 2005 3.030 3.070 2.965 3.054 324,604 -0.01(-0.24%)
May 20, 2005 3.054 3.066 2.981 3.061 315,439 +0.02(+0.53%)
May 19, 2005 3.034 3.057 2.988 3.044 357,004 +0.03(+1.08%)
May 18, 2005 2.994 3.034 2.958 3.012 616,555 +0.04(+1.21%)
May 17, 2005 2.963 2.981 2.936 2.976 502,393 +0.03(+0.98%)
May 16, 2005 2.952 2.970 2.931 2.947 319,784 +0.05(+1.62%)
May 13, 2005 2.911 2.961 2.884 2.900 349,505 -0.01(-0.50%)
May 12, 2005 2.967 2.967 2.911 2.914 453,179 -0.04(-1.22%)
May 11, 2005 2.965 2.965 2.885 2.951 438,462 -0.01(-0.24%)
May 10, 2005 2.954 2.999 2.929 2.958 270,061 -0.06(-2.09%)
May 09, 2005 2.985 3.021 2.945 3.021 322,795 +0.05(+1.64%)
May 06, 2005 3.008 3.035 2.914 2.972 415,510 +0.00(+0.00%)
May 05, 2005 2.976 2.999 2.943 2.972 818,734 -0.03(-0.84%)
May 04, 2005 2.979 3.017 2.918 2.998 750,377 +0.05(+1.65%)
May 03, 2005 3.019 3.019 2.898 2.949 690,924 -0.05(-1.51%)
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.