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

Ares Capital Corp (NQ: ARCC )

20.82 +0.19 (+0.90%)
Streaming Delayed Price Updated: 3:07 PM EDT, Apr 26, 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 29, 2020 10.11 10.26 9.975 10.05 4,033,197 -0.22(-2.19%)
May 28, 2020 10.59 10.69 10.17 10.27 4,155,577 -0.27(-2.52%)
May 27, 2020 10.72 10.78 10.24 10.54 3,081,864 +0.09(+0.85%)
May 26, 2020 10.33 10.62 10.28 10.45 5,750,390 +0.42(+4.21%)
May 22, 2020 9.869 10.07 9.808 10.03 3,153,000 +0.22(+2.22%)
May 21, 2020 9.746 9.876 9.699 9.808 2,521,364 +0.06(+0.63%)
May 20, 2020 9.699 9.835 9.583 9.746 3,040,653 +0.28(+2.95%)
May 19, 2020 9.406 9.631 9.311 9.467 2,932,852 +0.10(+1.02%)
May 18, 2020 9.406 9.529 9.256 9.372 4,043,360 +0.26(+2.84%)
May 15, 2020 8.882 9.215 8.779 9.113 2,775,961 +0.19(+2.14%)
May 14, 2020 8.602 9.011 8.296 8.922 4,162,152 +0.14(+1.63%)
May 13, 2020 9.181 9.249 8.555 8.779 5,135,925 -0.47(-5.08%)
May 12, 2020 9.467 9.549 9.236 9.249 3,041,453 -0.16(-1.67%)
May 11, 2020 9.127 9.433 9.045 9.406 3,456,817 +0.16(+1.77%)
May 08, 2020 9.147 9.311 9.045 9.242 2,695,943 +0.22(+2.49%)
May 07, 2020 9.161 9.304 8.990 9.018 4,284,083 +0.03(+0.30%)
May 06, 2020 8.704 9.127 8.636 8.990 6,748,362 +0.34(+3.94%)
May 05, 2020 8.977 9.263 8.595 8.650 5,395,973 +0.20(+2.34%)
May 04, 2020 8.221 8.466 8.125 8.452 5,150,627 +0.02(+0.20%)
May 01, 2020 8.541 8.544 8.289 8.435 3,516,237 -0.31(-3.54%)
Apr 30, 2020 8.725 8.888 8.541 8.745 3,499,699 -0.12(-1.31%)
Apr 29, 2020 8.650 8.916 8.636 8.861 5,386,040 +0.48(+5.77%)
Apr 28, 2020 8.711 8.847 8.343 8.377 5,349,226 +0.03(+0.33%)
Apr 27, 2020 8.017 8.514 7.955 8.350 7,985,605 +0.42(+5.28%)
Apr 24, 2020 7.737 7.996 7.608 7.931 6,000,463 +0.20(+2.60%)
Apr 23, 2020 7.805 7.805 7.499 7.730 4,173,185 +0.13(+1.70%)
Apr 22, 2020 7.805 7.860 7.547 7.601 4,413,852 -0.04(-0.53%)
Apr 21, 2020 7.662 7.935 7.526 7.642 5,192,235 -0.33(-4.10%)
Apr 20, 2020 8.071 8.309 7.833 7.969 4,482,426 -0.31(-3.78%)
Apr 17, 2020 8.555 8.650 8.214 8.282 4,218,486 +0.19(+2.36%)
Apr 16, 2020 8.507 8.507 7.901 8.091 4,935,015 -0.19(-2.30%)
Apr 15, 2020 8.527 8.684 8.071 8.282 6,499,449 -0.69(-7.74%)
Apr 14, 2020 8.990 9.293 8.759 8.977 4,756,502 +0.17(+1.93%)
Apr 13, 2020 9.236 9.249 8.200 8.807 9,855,378 -0.12(-1.30%)
Apr 09, 2020 8.786 9.256 8.636 8.922 10,000,626 +0.93(+11.58%)
Apr 08, 2020 7.778 8.269 7.669 7.996 9,198,745 +0.50(+6.63%)
Apr 07, 2020 7.165 7.717 7.158 7.499 8,679,538 +0.89(+13.39%)
Apr 06, 2020 6.750 7.124 6.511 6.613 6,872,023 +0.40(+6.35%)
Apr 03, 2020 6.607 6.627 6.052 6.218 7,980,503 -0.35(-5.39%)
Apr 02, 2020 6.831 6.879 6.450 6.573 7,372,834 -0.18(-2.62%)
Apr 01, 2020 6.981 7.308 6.634 6.750 9,451,601 -0.59(-8.07%)
Mar 31, 2020 7.288 7.792 7.254 7.342 6,867,850 +0.10(+1.32%)
Mar 30, 2020 7.390 7.492 6.852 7.247 9,174,154 -0.44(-5.76%)
Mar 27, 2020 7.853 8.433 7.301 7.690 7,891,970 -0.43(-5.29%)
Mar 26, 2020 7.962 9.099 7.901 8.119 12,092,707 +0.49(+6.43%)
Mar 25, 2020 6.974 8.561 6.947 7.628 15,318,097 +0.91(+13.48%)
Mar 24, 2020 6.886 6.974 6.273 6.722 10,729,392 +1.22(+22.15%)
Mar 23, 2020 6.825 6.920 5.449 5.503 18,232,368 -1.57(-22.23%)
Mar 20, 2020 7.533 8.003 7.063 7.077 12,710,811 -0.16(-2.17%)
Mar 19, 2020 6.021 7.928 5.381 7.233 19,767,698 +1.11(+18.13%)
Mar 18, 2020 7.560 7.594 5.524 6.123 23,408,284 -1.89(-23.55%)
Mar 17, 2020 8.473 8.609 7.662 8.010 17,652,074 -0.42(-4.93%)
Mar 16, 2020 8.173 9.256 8.173 8.425 14,181,518 -1.55(-15.56%)
Mar 13, 2020 10.16 10.43 9.205 9.978 10,532,268 +0.54(+5.78%)
Mar 12, 2020 9.923 10.01 9.433 9.433 17,951,148 -1.09(-10.38%)
Mar 11, 2020 10.63 10.72 10.33 10.53 10,965,062 -0.34(-3.17%)
Mar 10, 2020 11.21 11.28 10.53 10.87 8,208,446 +0.03(+0.31%)
Mar 09, 2020 10.79 11.12 10.26 10.84 11,293,556 -0.68(-5.87%)
Mar 06, 2020 11.54 11.57 11.24 11.51 8,656,621 -0.24(-2.03%)
Mar 05, 2020 11.76 11.93 11.70 11.75 4,988,100 -0.19(-1.55%)
Mar 04, 2020 11.92 12.00 11.76 11.94 3,763,850 +0.23(+1.92%)
Mar 03, 2020 11.80 12.01 11.56 11.71 7,612,396 -0.04(-0.34%)
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.