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 (%)
Jul 29, 2005 4.581 4.627 4.198 4.530 1,127,318 -0.08(-1.78%)
Jul 28, 2005 4.720 4.733 4.592 4.612 500,164 -0.09(-1.83%)
Jul 27, 2005 4.703 4.718 4.642 4.698 174,613 +0.03(+0.70%)
Jul 26, 2005 4.710 4.718 4.632 4.665 423,276 +0.04(+0.87%)
Jul 25, 2005 4.677 4.703 4.624 4.624 99,187 -0.05(-1.03%)
Jul 22, 2005 4.655 4.693 4.622 4.672 219,517 +0.05(+1.09%)
Jul 21, 2005 4.660 4.718 4.523 4.622 269,976 -0.06(-1.19%)
Jul 20, 2005 4.599 4.677 4.556 4.677 517,652 +0.03(+0.65%)
Jul 19, 2005 4.597 4.655 4.534 4.647 276,006 +0.10(+2.17%)
Jul 18, 2005 4.627 4.683 4.539 4.549 254,993 -0.09(-1.96%)
Jul 15, 2005 4.501 4.647 4.486 4.640 151,546 +0.09(+2.06%)
Jul 14, 2005 4.698 4.698 4.521 4.546 310,817 -0.12(-2.65%)
Jul 13, 2005 4.635 4.672 4.594 4.670 233,074 +0.00(+0.00%)
Jul 12, 2005 4.672 4.685 4.607 4.670 256,169 -0.00(-0.05%)
Jul 11, 2005 4.551 4.672 4.534 4.672 508,942 +0.10(+2.21%)
Jul 08, 2005 4.534 4.632 4.488 4.571 240,276 +0.04(+0.78%)
Jul 07, 2005 4.496 4.561 4.475 4.536 170,705 +0.01(+0.28%)
Jul 06, 2005 4.544 4.571 4.478 4.523 367,345 -0.02(-0.50%)
Jul 05, 2005 4.546 4.559 4.491 4.546 320,712 +0.01(+0.11%)
Jul 01, 2005 4.549 4.549 4.483 4.541 237,168 +0.04(+0.84%)
Jun 30, 2005 4.470 4.569 4.470 4.503 686,490 +0.05(+1.19%)
Jun 29, 2005 4.496 4.526 4.410 4.450 355,634 -0.07(-1.56%)
Jun 28, 2005 4.546 4.566 4.493 4.521 610,794 -0.05(-1.10%)
Jun 27, 2005 4.480 4.571 4.480 4.571 406,326 -0.01(-0.22%)
Jun 24, 2005 4.465 4.581 4.438 4.581 3,016,775 +0.18(+4.13%)
Jun 23, 2005 4.521 4.521 4.369 4.400 513,119 -0.12(-2.68%)
Jun 22, 2005 4.521 4.526 4.465 4.521 372,200 +0.03(+0.67%)
Jun 21, 2005 4.506 4.544 4.458 4.491 429,077 -0.01(-0.28%)
Jun 20, 2005 4.528 4.544 4.473 4.503 519,616 -0.01(-0.22%)
Jun 17, 2005 4.541 4.544 4.470 4.513 472,887 +0.00(+0.06%)
Jun 16, 2005 4.470 4.511 4.445 4.511 254,605 +0.02(+0.45%)
Jun 15, 2005 4.445 4.501 4.425 4.491 447,880 +0.05(+1.02%)
Jun 14, 2005 4.440 4.458 4.407 4.445 346,064 +0.01(+0.11%)
Jun 13, 2005 4.432 4.445 4.354 4.440 134,152 -0.00(-0.06%)
Jun 10, 2005 4.417 4.445 4.364 4.443 197,930 +0.04(+0.98%)
Jun 09, 2005 4.344 4.417 4.291 4.400 278,021 +0.08(+1.75%)
Jun 08, 2005 4.344 4.377 4.294 4.324 305,721 -0.03(-0.75%)
Jun 07, 2005 4.397 4.412 4.357 4.357 412,079 +0.01(+0.12%)
Jun 06, 2005 4.304 4.392 4.281 4.352 266,190 +0.09(+2.19%)
Jun 03, 2005 4.344 4.352 4.218 4.258 418,996 -0.03(-0.65%)
Jun 02, 2005 4.198 4.344 4.198 4.286 295,023 -0.02(-0.53%)
Jun 01, 2005 4.319 4.344 4.218 4.309 302,292 +0.04(+1.01%)
May 31, 2005 4.319 4.319 4.208 4.266 2,781,250 -0.02(-0.53%)
May 27, 2005 4.261 4.316 4.256 4.289 287,053 +0.01(+0.18%)
May 26, 2005 4.228 4.281 4.193 4.281 132,426 +0.08(+1.86%)
May 25, 2005 4.256 4.291 4.167 4.203 276,489 +0.01(+0.18%)
May 24, 2005 4.220 4.278 4.177 4.195 182,132 -0.07(-1.72%)
May 23, 2005 4.235 4.291 4.145 4.268 232,219 -0.01(-0.24%)
May 20, 2005 4.268 4.286 4.167 4.278 225,662 +0.02(+0.53%)
May 19, 2005 4.241 4.273 4.177 4.256 255,397 +0.05(+1.08%)
May 18, 2005 4.185 4.241 4.134 4.210 441,078 +0.05(+1.21%)
May 17, 2005 4.142 4.167 4.104 4.160 359,407 +0.04(+0.98%)
May 16, 2005 4.127 4.152 4.097 4.119 228,770 +0.07(+1.62%)
May 13, 2005 4.069 4.140 4.031 4.054 250,032 -0.02(-0.50%)
May 12, 2005 4.147 4.147 4.069 4.074 324,200 -0.05(-1.22%)
May 11, 2005 4.145 4.145 4.033 4.124 313,672 -0.01(-0.24%)
May 10, 2005 4.129 4.193 4.094 4.134 193,199 -0.09(-2.09%)
May 09, 2005 4.172 4.223 4.117 4.223 230,924 +0.07(+1.64%)
May 06, 2005 4.205 4.243 4.074 4.155 297,252 +0.00(+0.00%)
May 05, 2005 4.160 4.193 4.114 4.155 585,715 -0.04(-0.84%)
May 04, 2005 4.165 4.218 4.079 4.190 536,812 +0.07(+1.65%)
May 03, 2005 4.220 4.220 4.051 4.122 494,280 -0.06(-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.