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

Ares Capital Corp (NQ: ARCC )

20.78 +0.15 (+0.73%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 30, 2020 10.23 10.23 10.01 10.03 3,333,608 +0.01(+0.07%)
Sep 29, 2020 10.15 10.19 9.904 10.03 2,281,082 -0.12(-1.21%)
Sep 28, 2020 9.940 10.21 9.897 10.15 2,736,737 +0.29(+2.99%)
Sep 25, 2020 9.566 9.861 9.538 9.854 2,209,719 +0.31(+3.24%)
Sep 24, 2020 9.624 9.696 9.458 9.545 3,418,492 -0.10(-1.04%)
Sep 23, 2020 9.904 9.955 9.638 9.646 2,424,721 -0.26(-2.61%)
Sep 22, 2020 9.868 9.962 9.818 9.904 1,693,112 +0.05(+0.51%)
Sep 21, 2020 9.868 9.883 9.753 9.854 4,191,443 -0.08(-0.80%)
Sep 18, 2020 10.02 10.04 9.926 9.933 4,949,554 -0.08(-0.79%)
Sep 17, 2020 10.03 10.07 9.991 10.01 2,532,034 -0.04(-0.43%)
Sep 16, 2020 10.13 10.15 10.04 10.06 3,101,218 -0.05(-0.50%)
Sep 15, 2020 10.26 10.28 10.09 10.11 2,659,577 -0.14(-1.40%)
Sep 14, 2020 10.25 10.31 10.13 10.25 2,944,190 +0.06(+0.56%)
Sep 11, 2020 10.05 10.22 10.05 10.19 3,793,546 +0.22(+2.17%)
Sep 10, 2020 9.884 10.05 9.877 9.975 3,311,962 +0.15(+1.49%)
Sep 09, 2020 10.04 10.04 9.814 9.828 4,653,957 -0.08(-0.85%)
Sep 08, 2020 9.849 9.961 9.730 9.912 4,188,706 +0.06(+0.57%)
Sep 04, 2020 10.09 10.13 9.668 9.856 5,336,868 -0.10(-0.98%)
Sep 03, 2020 10.23 10.30 9.933 9.954 6,261,127 -0.26(-2.53%)
Sep 02, 2020 10.21 10.26 10.06 10.21 2,741,492 +0.00(+0.00%)
Sep 01, 2020 10.23 10.28 10.14 10.21 3,009,867 -0.08(-0.75%)
Aug 31, 2020 10.33 10.37 10.19 10.29 2,585,857 -0.06(-0.54%)
Aug 28, 2020 10.19 10.38 10.19 10.35 3,609,852 +0.22(+2.14%)
Aug 27, 2020 9.968 10.16 9.968 10.13 2,307,108 +0.13(+1.26%)
Aug 26, 2020 10.16 10.17 9.975 10.00 1,933,232 -0.15(-1.52%)
Aug 25, 2020 10.30 10.32 10.02 10.16 2,307,633 -0.09(-0.89%)
Aug 24, 2020 10.05 10.28 10.03 10.25 2,530,235 +0.29(+2.88%)
Aug 21, 2020 9.989 10.01 9.905 9.961 2,796,877 -0.03(-0.28%)
Aug 20, 2020 9.891 10.08 9.842 9.989 2,792,131 +0.09(+0.92%)
Aug 19, 2020 9.954 9.968 9.835 9.898 3,007,469 -0.07(-0.70%)
Aug 18, 2020 10.06 10.10 9.926 9.968 2,699,836 -0.07(-0.70%)
Aug 17, 2020 10.22 10.22 9.933 10.04 3,666,395 -0.15(-1.51%)
Aug 14, 2020 10.25 10.30 10.13 10.19 3,944,648 -0.16(-1.55%)
Aug 13, 2020 10.49 10.55 10.32 10.35 3,223,058 -0.14(-1.33%)
Aug 12, 2020 10.54 10.57 10.37 10.49 3,217,631 +0.06(+0.60%)
Aug 11, 2020 10.58 10.60 10.40 10.43 2,645,752 -0.08(-0.73%)
Aug 10, 2020 10.44 10.62 10.39 10.51 3,429,372 +0.10(+1.01%)
Aug 07, 2020 10.18 10.45 10.14 10.40 3,684,759 +0.22(+2.13%)
Aug 06, 2020 10.30 10.37 10.16 10.19 2,151,211 -0.15(-1.49%)
Aug 05, 2020 10.29 10.38 10.22 10.34 3,372,179 +0.16(+1.58%)
Aug 04, 2020 10.09 10.33 10.02 10.18 3,901,140 +0.08(+0.83%)
Aug 03, 2020 9.884 10.19 9.842 10.09 5,360,790 +0.23(+2.34%)
Jul 31, 2020 9.758 9.877 9.685 9.863 2,440,209 +0.13(+1.37%)
Jul 30, 2020 9.626 9.751 9.577 9.730 2,115,770 +0.00(+0.00%)
Jul 29, 2020 9.549 9.730 9.507 9.730 1,919,510 +0.15(+1.53%)
Jul 28, 2020 9.549 9.633 9.444 9.584 2,480,436 +0.03(+0.37%)
Jul 27, 2020 9.661 9.688 9.507 9.549 2,504,635 -0.08(-0.87%)
Jul 24, 2020 9.835 9.891 9.626 9.633 2,468,943 -0.20(-2.06%)
Jul 23, 2020 9.856 10.01 9.730 9.835 2,226,423 -0.03(-0.28%)
Jul 22, 2020 9.688 9.947 9.688 9.863 2,740,943 +0.15(+1.51%)
Jul 21, 2020 9.863 9.891 9.619 9.716 4,460,903 -0.07(-0.71%)
Jul 20, 2020 9.863 9.898 9.716 9.786 3,074,099 -0.12(-1.20%)
Jul 17, 2020 9.933 10.01 9.779 9.905 1,792,203 -0.04(-0.42%)
Jul 16, 2020 10.00 10.00 9.884 9.947 1,857,642 -0.13(-1.32%)
Jul 15, 2020 10.04 10.13 9.958 10.08 2,869,167 +0.17(+1.69%)
Jul 14, 2020 9.828 9.940 9.758 9.912 2,114,107 +0.08(+0.78%)
Jul 13, 2020 9.877 10.05 9.779 9.835 2,412,907 +0.02(+0.21%)
Jul 10, 2020 9.633 9.863 9.591 9.814 2,056,523 +0.16(+1.67%)
Jul 09, 2020 9.968 10.06 9.549 9.654 3,386,169 -0.36(-3.56%)
Jul 08, 2020 9.772 10.03 9.744 10.01 2,891,431 +0.24(+2.43%)
Jul 07, 2020 10.02 10.05 9.737 9.772 2,216,179 -0.32(-3.19%)
Jul 06, 2020 10.28 10.35 9.989 10.09 2,710,627 -0.04(-0.35%)
Jul 02, 2020 10.46 10.54 10.11 10.13 2,833,902 -0.13(-1.23%)
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.