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

Ares Capital Corp (NQ: ARCC )

20.42 +0.09 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 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%)
Jul 01, 2020 10.07 10.33 10.07 10.26 4,142,218 +0.15(+1.45%)
Jun 30, 2020 10.11 10.23 9.968 10.11 4,041,268 +0.18(+1.83%)
Jun 29, 2020 9.793 9.933 9.605 9.926 3,877,913 +0.17(+1.72%)
Jun 26, 2020 9.996 10.09 9.737 9.758 4,546,481 -0.22(-2.24%)
Jun 25, 2020 9.891 10.03 9.765 9.982 2,441,690 -0.01(-0.07%)
Jun 24, 2020 10.19 10.21 9.748 9.989 3,359,329 -0.26(-2.53%)
Jun 23, 2020 10.35 10.39 10.23 10.25 2,660,236 -0.02(-0.20%)
Jun 22, 2020 10.34 10.37 10.12 10.27 3,029,282 -0.12(-1.14%)
Jun 19, 2020 10.66 10.66 10.36 10.39 3,871,170 -0.11(-1.07%)
Jun 18, 2020 10.35 10.55 10.26 10.50 2,759,080 +0.05(+0.47%)
Jun 17, 2020 10.57 10.70 10.43 10.45 2,430,822 -0.10(-0.99%)
Jun 16, 2020 10.91 10.91 10.44 10.56 2,857,624 +0.01(+0.13%)
Jun 15, 2020 9.933 10.63 9.786 10.54 4,119,082 +0.20(+1.89%)
Jun 12, 2020 10.39 10.65 10.06 10.35 5,368,747 +0.34(+3.43%)
Jun 11, 2020 10.18 10.30 9.908 10.00 7,925,426 -0.62(-5.83%)
Jun 10, 2020 10.89 10.94 10.36 10.62 6,134,226 -0.20(-1.82%)
Jun 09, 2020 10.83 10.85 10.59 10.82 4,923,220 -0.20(-1.85%)
Jun 08, 2020 10.70 11.09 10.70 11.02 4,767,782 +0.48(+4.58%)
Jun 05, 2020 10.96 11.08 10.52 10.54 4,394,887 -0.10(-0.90%)
Jun 04, 2020 10.62 10.72 10.41 10.64 3,708,174 +0.03(+0.32%)
Jun 03, 2020 10.68 10.75 10.55 10.60 3,449,440 +0.10(+0.91%)
Jun 02, 2020 10.43 10.55 10.28 10.51 4,943,247 +0.18(+1.78%)
Jun 01, 2020 10.08 10.43 10.07 10.32 2,694,884 +0.29(+2.85%)
May 29, 2020 10.11 10.26 9.966 10.04 4,036,765 -0.22(-2.19%)
May 28, 2020 10.58 10.68 10.16 10.26 4,159,254 -0.27(-2.52%)
May 27, 2020 10.71 10.77 10.23 10.53 3,084,591 +0.09(+0.85%)
May 26, 2020 10.32 10.61 10.28 10.44 5,755,478 +0.42(+4.21%)
May 22, 2020 9.860 10.06 9.799 10.02 3,155,789 +0.22(+2.22%)
May 21, 2020 9.738 9.867 9.690 9.799 2,523,595 +0.06(+0.63%)
May 20, 2020 9.690 9.826 9.575 9.738 3,043,343 +0.28(+2.95%)
May 19, 2020 9.398 9.622 9.302 9.459 2,935,447 +0.10(+1.02%)
May 18, 2020 9.398 9.520 9.248 9.364 4,046,937 +0.26(+2.84%)
May 15, 2020 8.874 9.207 8.772 9.105 2,778,417 +0.19(+2.14%)
May 14, 2020 8.595 9.003 8.288 8.914 4,165,835 +0.14(+1.63%)
May 13, 2020 9.173 9.241 8.547 8.772 5,140,469 -0.47(-5.08%)
May 12, 2020 9.459 9.541 9.228 9.241 3,044,144 -0.16(-1.67%)
May 11, 2020 9.119 9.425 9.037 9.398 3,459,875 +0.16(+1.77%)
May 08, 2020 9.139 9.302 9.037 9.234 2,698,328 +0.22(+2.49%)
May 07, 2020 9.153 9.296 8.983 9.010 4,287,874 +0.03(+0.30%)
May 06, 2020 8.697 9.119 8.629 8.983 6,754,333 +0.34(+3.94%)
May 05, 2020 8.969 9.255 8.588 8.642 5,400,747 +0.20(+2.34%)
May 04, 2020 8.214 8.459 8.118 8.445 5,155,185 +0.02(+0.20%)
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.