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 31, 2006 4.085 4.121 4.065 4.116 1,378,716 +0.04(+0.99%)
Jul 28, 2006 4.078 4.088 4.065 4.075 982,033 +0.02(+0.37%)
Jul 27, 2006 4.075 4.088 4.055 4.060 724,178 -0.01(-0.19%)
Jul 26, 2006 4.088 4.101 4.045 4.068 1,011,893 -0.01(-0.31%)
Jul 25, 2006 3.997 4.085 3.997 4.080 1,729,014 +0.04(+0.87%)
Jul 24, 2006 4.027 4.045 4.000 4.045 2,043,403 +0.02(+0.44%)
Jul 21, 2006 4.070 4.085 4.012 4.027 1,716,792 -0.06(-1.48%)
Jul 20, 2006 4.068 4.088 4.050 4.088 1,637,879 +0.02(+0.37%)
Jul 19, 2006 4.083 4.118 3.995 4.073 2,849,828 -0.01(-0.12%)
Jul 18, 2006 4.078 4.101 4.037 4.078 2,045,119 -0.00(-0.06%)
Jul 17, 2006 4.103 4.116 4.005 4.080 2,060,028 -0.03(-0.80%)
Jul 14, 2006 4.083 4.141 4.075 4.113 4,754,665 +0.02(+0.56%)
Jul 13, 2006 3.987 4.156 3.987 4.090 25,613,308 +0.14(+3.45%)
Jul 12, 2006 4.025 4.030 3.937 3.954 6,693,309 -0.09(-2.12%)
Jul 11, 2006 4.080 4.080 4.017 4.040 1,487,894 -0.04(-0.99%)
Jul 10, 2006 4.090 4.101 4.058 4.080 1,183,777 -0.01(-0.31%)
Jul 07, 2006 4.174 4.174 4.085 4.093 1,514,212 -0.22(-5.15%)
Jul 06, 2006 4.315 4.328 4.275 4.315 569,450 -0.01(-0.18%)
Jul 05, 2006 4.290 4.328 4.219 4.323 720,595 +0.06(+1.30%)
Jul 03, 2006 4.242 4.267 4.212 4.267 269,466 -0.01(-0.12%)
Jun 30, 2006 4.325 4.325 4.191 4.272 1,570,703 -0.04(-0.82%)
Jun 29, 2006 4.171 4.310 4.156 4.307 878,973 +0.17(+4.09%)
Jun 28, 2006 4.179 4.186 4.133 4.138 502,223 -0.02(-0.43%)
Jun 27, 2006 4.275 4.275 4.148 4.156 414,762 -0.11(-2.54%)
Jun 26, 2006 4.295 4.315 4.259 4.265 557,185 -0.02(-0.47%)
Jun 23, 2006 4.249 4.302 4.227 4.285 1,089,475 +0.04(+1.01%)
Jun 22, 2006 4.217 4.252 4.141 4.242 721,059 +0.03(+0.72%)
Jun 21, 2006 4.201 4.244 4.169 4.212 521,217 +0.01(+0.30%)
Jun 20, 2006 4.181 4.239 4.133 4.199 1,231,922 +0.01(+0.30%)
Jun 19, 2006 4.244 4.247 4.154 4.186 1,557,075 -0.04(-1.01%)
Jun 16, 2006 4.224 4.259 4.186 4.229 2,628,535 -0.00(-0.06%)
Jun 15, 2006 4.154 4.239 4.133 4.232 908,200 +0.10(+2.51%)
Jun 14, 2006 4.121 4.207 4.080 4.128 789,261 +0.00(+0.00%)
Jun 13, 2006 4.265 4.265 4.082 4.128 1,403,560 -0.12(-2.91%)
Jun 12, 2006 4.272 4.302 4.244 4.252 744,912 -0.01(-0.18%)
Jun 09, 2006 4.340 4.348 4.244 4.259 603,872 -0.06(-1.29%)
Jun 08, 2006 4.242 4.338 4.116 4.315 1,075,946 +0.07(+1.73%)
Jun 07, 2006 4.290 4.343 4.234 4.242 604,201 -0.06(-1.41%)
Jun 06, 2006 4.282 4.302 4.239 4.302 670,635 +0.01(+0.29%)
Jun 05, 2006 4.391 4.406 4.287 4.290 845,233 -0.13(-2.86%)
Jun 02, 2006 4.408 4.441 4.358 4.416 706,987 +0.00(+0.00%)
Jun 01, 2006 4.383 4.429 4.353 4.416 983,927 +0.03(+0.75%)
May 31, 2006 4.295 4.429 4.267 4.383 3,082,800 +0.09(+2.12%)
May 30, 2006 4.277 4.338 4.239 4.292 584,989 -0.04(-0.99%)
May 26, 2006 4.318 4.348 4.272 4.335 462,642 +0.02(+0.47%)
May 25, 2006 4.209 4.315 4.159 4.315 1,017,386 +0.15(+3.51%)
May 24, 2006 4.169 4.257 4.133 4.169 2,262,858 +0.01(+0.18%)
May 23, 2006 4.191 4.290 4.151 4.161 732,825 -0.03(-0.60%)
May 22, 2006 4.162 4.237 4.141 4.186 1,258,573 +0.01(+0.18%)
May 19, 2006 4.201 4.267 4.148 4.179 1,213,895 -0.02(-0.54%)
May 18, 2006 4.254 4.297 4.196 4.201 704,883 -0.05(-1.19%)
May 17, 2006 4.265 4.282 4.234 4.252 883,039 -0.03(-0.65%)
May 16, 2006 4.338 4.338 4.267 4.280 475,200 -0.02(-0.41%)
May 15, 2006 4.267 4.320 4.239 4.297 621,428 +0.02(+0.35%)
May 12, 2006 4.265 4.302 4.239 4.282 1,228,799 +0.02(+0.41%)
May 11, 2006 4.312 4.348 4.265 4.265 942,404 -0.03(-0.59%)
May 10, 2006 4.350 4.350 4.265 4.290 886,099 -0.06(-1.28%)
May 09, 2006 4.408 4.408 4.302 4.345 878,585 -0.02(-0.52%)
May 08, 2006 4.386 4.386 4.295 4.368 989,210 +0.00(+0.06%)
May 05, 2006 4.328 4.388 4.318 4.365 462,967 +0.06(+1.29%)
May 04, 2006 4.290 4.325 4.252 4.310 642,804 -0.01(-0.23%)
May 03, 2006 4.295 4.353 4.282 4.320 920,310 +0.03(+0.77%)
May 02, 2006 4.275 4.315 4.244 4.287 759,186 +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.