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

Ares Capital Corp (NQ: ARCC )

20.80 +0.46 (+2.29%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 19, 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 (%)
Dec 31, 2020 12.17 12.17 12.17 3,059,698 +0.17(+1.44%)
Dec 30, 2020 12.11 12.21 11.97 12.00 3,059,698 -0.01(-0.06%)
Dec 29, 2020 11.89 12.02 11.80 12.01 2,231,041 +0.17(+1.40%)
Dec 28, 2020 11.88 12.00 11.84 11.84 3,018,708 +0.04(+0.37%)
Dec 24, 2020 11.89 11.89 11.74 11.80 986,341 -0.02(-0.18%)
Dec 23, 2020 11.76 11.89 11.72 11.82 1,961,028 +0.06(+0.55%)
Dec 22, 2020 11.89 11.90 11.68 11.75 2,134,579 -0.12(-0.97%)
Dec 21, 2020 11.85 12.00 11.81 11.87 2,317,437 -0.07(-0.60%)
Dec 18, 2020 11.97 12.00 11.80 11.94 3,054,077 -0.03(-0.24%)
Dec 17, 2020 11.90 12.03 11.90 11.97 2,274,347 +0.01(+0.06%)
Dec 16, 2020 11.91 11.99 11.86 11.96 1,715,989 +0.08(+0.67%)
Dec 15, 2020 11.90 11.92 11.73 11.88 1,849,048 +0.12(+1.04%)
Dec 14, 2020 12.06 12.11 11.65 11.76 3,597,001 -0.19(-1.57%)
Dec 11, 2020 11.79 11.97 11.77 11.95 3,417,383 +0.08(+0.71%)
Dec 10, 2020 11.93 11.94 11.72 11.86 4,876,196 -0.25(-2.03%)
Dec 09, 2020 12.22 12.22 11.97 12.11 3,520,645 -0.02(-0.17%)
Dec 08, 2020 12.07 12.18 12.06 12.13 2,386,658 -0.01(-0.12%)
Dec 07, 2020 12.17 12.20 11.99 12.15 2,451,511 -0.01(-0.12%)
Dec 04, 2020 12.25 12.31 12.14 12.16 3,226,810 +0.00(+0.00%)
Dec 03, 2020 11.96 12.20 11.91 12.16 3,554,266 +0.23(+1.89%)
Dec 02, 2020 11.78 11.96 11.77 11.93 2,153,131 +0.11(+0.89%)
Dec 01, 2020 11.76 11.90 11.60 11.83 4,705,766 +0.23(+2.00%)
Nov 30, 2020 11.82 11.87 11.59 11.60 2,977,359 -0.25(-2.08%)
Nov 27, 2020 11.82 11.92 11.80 11.84 1,430,790 +0.02(+0.18%)
Nov 25, 2020 11.87 11.89 11.77 11.82 3,375,602 -0.04(-0.36%)
Nov 24, 2020 11.79 11.96 11.77 11.86 4,880,367 +0.24(+2.06%)
Nov 23, 2020 11.48 11.67 11.40 11.62 2,944,970 +0.25(+2.23%)
Nov 20, 2020 11.44 11.44 11.33 11.37 1,726,242 -0.06(-0.49%)
Nov 19, 2020 11.43 11.53 11.29 11.43 2,618,575 +0.04(+0.37%)
Nov 18, 2020 11.40 11.60 11.39 11.39 2,639,660 +0.03(+0.25%)
Nov 17, 2020 11.20 11.43 11.20 11.36 2,563,108 +0.10(+0.87%)
Nov 16, 2020 11.15 11.32 11.12 11.26 3,425,078 +0.30(+2.76%)
Nov 13, 2020 10.86 11.01 10.84 10.96 2,227,189 +0.19(+1.76%)
Nov 12, 2020 10.80 10.89 10.70 10.77 2,296,313 -0.09(-0.84%)
Nov 11, 2020 11.03 11.08 10.81 10.86 2,782,138 -0.13(-1.15%)
Nov 10, 2020 10.76 11.03 10.70 10.98 3,656,696 +0.32(+3.04%)
Nov 09, 2020 10.58 10.83 10.48 10.66 4,521,119 +0.35(+3.41%)
Nov 06, 2020 10.29 10.35 10.27 10.31 2,452,722 +0.00(+0.00%)
Nov 05, 2020 10.19 10.34 10.19 10.31 3,613,421 +0.17(+1.67%)
Nov 04, 2020 10.02 10.24 9.943 10.14 2,958,727 +0.08(+0.77%)
Nov 03, 2020 10.12 10.13 10.02 10.06 2,405,437 +0.04(+0.35%)
Nov 02, 2020 9.908 10.10 9.844 10.03 3,486,397 +0.30(+3.04%)
Oct 30, 2020 9.718 9.788 9.528 9.732 3,223,825 -0.06(-0.65%)
Oct 29, 2020 9.788 9.844 9.640 9.795 2,699,830 +0.01(+0.14%)
Oct 28, 2020 9.894 9.922 9.605 9.781 5,880,451 -0.23(-2.25%)
Oct 27, 2020 9.985 10.14 9.943 10.01 4,153,194 +0.15(+1.50%)
Oct 26, 2020 9.872 9.872 9.711 9.858 2,999,739 -0.02(-0.21%)
Oct 23, 2020 9.823 9.892 9.732 9.879 1,974,086 +0.11(+1.15%)
Oct 22, 2020 9.767 9.802 9.626 9.767 2,258,973 +0.01(+0.14%)
Oct 21, 2020 9.718 9.844 9.718 9.753 2,393,030 -0.02(-0.22%)
Oct 20, 2020 9.781 9.830 9.725 9.774 2,143,374 +0.05(+0.51%)
Oct 19, 2020 9.851 9.879 9.711 9.725 2,303,673 -0.13(-1.36%)
Oct 16, 2020 9.971 9.971 9.824 9.858 1,471,434 -0.08(-0.78%)
Oct 15, 2020 9.816 9.950 9.816 9.936 2,532,711 +0.06(+0.64%)
Oct 14, 2020 9.901 9.989 9.851 9.872 1,953,385 -0.04(-0.43%)
Oct 13, 2020 9.992 9.996 9.908 9.915 2,410,058 -0.05(-0.49%)
Oct 12, 2020 10.12 10.19 9.936 9.964 1,976,295 -0.14(-1.39%)
Oct 09, 2020 10.20 10.27 10.08 10.10 1,804,404 -0.01(-0.14%)
Oct 08, 2020 10.01 10.15 10.01 10.12 1,634,477 +0.14(+1.41%)
Oct 07, 2020 9.985 10.06 9.922 9.978 1,348,769 +0.04(+0.35%)
Oct 06, 2020 10.12 10.13 9.908 9.943 1,603,756 -0.11(-1.05%)
Oct 05, 2020 10.14 10.19 10.03 10.05 1,585,299 -0.04(-0.42%)
Oct 02, 2020 9.887 10.14 9.851 10.09 2,474,892 -0.01(-0.14%)
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.