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

Ares Capital Corp (NQ: ARCC )

20.75 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 30, 2005 2.947 2.960 2.920 2.941 158,638 -0.00(-0.12%)
Sep 29, 2005 2.945 3.000 2.905 2.945 512,349 +0.01(+0.37%)
Sep 28, 2005 3.012 3.055 2.911 2.934 277,416 -0.09(-3.10%)
Sep 27, 2005 2.999 3.057 2.951 3.028 439,608 -0.00(-0.12%)
Sep 26, 2005 2.990 3.048 2.990 3.032 333,864 +0.04(+1.45%)
Sep 23, 2005 2.988 3.007 2.893 2.988 432,264 +0.06(+1.91%)
Sep 22, 2005 2.932 2.938 2.891 2.932 388,042 -0.01(-0.25%)
Sep 21, 2005 2.956 2.965 2.891 2.940 466,672 -0.04(-1.45%)
Sep 20, 2005 3.021 3.068 2.936 2.983 302,305 -0.04(-1.43%)
Sep 19, 2005 3.030 3.072 2.990 3.026 220,022 +0.00(+0.06%)
Sep 16, 2005 3.048 3.090 2.947 3.025 1,476,921 -0.01(-0.18%)
Sep 15, 2005 3.097 3.097 3.008 3.030 476,972 -0.06(-1.93%)
Sep 14, 2005 3.073 3.095 3.044 3.090 394,064 +0.00(+0.06%)
Sep 13, 2005 3.124 3.151 3.072 3.088 775,758 -0.06(-1.78%)
Sep 12, 2005 3.146 3.162 3.122 3.144 687,714 -0.03(-0.91%)
Sep 09, 2005 3.202 3.214 3.144 3.173 453,649 -0.00(-0.11%)
Sep 08, 2005 3.182 3.189 3.133 3.176 223,221 -0.01(-0.23%)
Sep 07, 2005 3.167 3.200 3.144 3.184 265,733 -0.01(-0.17%)
Sep 06, 2005 3.146 3.189 3.146 3.189 222,081 +0.05(+1.67%)
Sep 02, 2005 3.171 3.187 3.122 3.137 134,944 -0.01(-0.34%)
Sep 01, 2005 3.213 3.213 3.117 3.147 386,171 -0.07(-2.08%)
Aug 31, 2005 3.102 3.214 3.086 3.214 381,057 +0.08(+2.48%)
Aug 30, 2005 3.120 3.182 3.075 3.137 254,730 -0.03(-0.80%)
Aug 29, 2005 3.095 3.162 3.077 3.162 241,076 +0.06(+1.92%)
Aug 26, 2005 3.153 3.162 3.102 3.102 145,499 -0.07(-2.22%)
Aug 25, 2005 3.156 3.207 3.138 3.173 358,443 +0.02(+0.75%)
Aug 24, 2005 3.160 3.241 3.110 3.149 382,286 -0.03(-0.97%)
Aug 23, 2005 3.279 3.379 3.162 3.180 1,545,982 -0.12(-3.56%)
Aug 22, 2005 3.247 3.330 3.180 3.297 286,316 +0.07(+2.13%)
Aug 19, 2005 3.184 3.243 3.171 3.229 242,897 +0.03(+0.90%)
Aug 18, 2005 3.187 3.236 3.162 3.200 404,790 -0.01(-0.28%)
Aug 17, 2005 3.252 3.279 3.207 3.209 375,263 -0.05(-1.55%)
Aug 16, 2005 3.279 3.279 3.231 3.259 344,374 -0.00(-0.11%)
Aug 15, 2005 3.231 3.283 3.231 3.263 319,086 +0.01(+0.33%)
Aug 12, 2005 3.288 3.330 3.213 3.252 437,278 -0.02(-0.55%)
Aug 11, 2005 3.276 3.316 3.220 3.270 719,034 +0.00(+0.11%)
Aug 10, 2005 3.372 3.388 3.256 3.267 400,489 -0.03(-0.93%)
Aug 09, 2005 3.353 3.482 3.258 3.297 484,627 +0.03(+0.94%)
Aug 08, 2005 3.294 3.357 3.267 3.267 310,995 -0.05(-1.63%)
Aug 05, 2005 3.521 3.521 3.294 3.321 2,432,494 -0.16(-4.52%)
Aug 04, 2005 3.464 3.491 3.399 3.478 3,006,212 +0.04(+1.26%)
Aug 03, 2005 3.319 3.446 3.278 3.435 2,939,509 +0.14(+4.22%)
Aug 02, 2005 3.294 3.310 3.236 3.296 593,033 +0.02(+0.56%)
Aug 01, 2005 3.252 3.288 3.193 3.278 303,728 +0.04(+1.14%)
Jul 29, 2005 3.278 3.310 3.003 3.241 1,575,808 -0.06(-1.78%)
Jul 28, 2005 3.377 3.386 3.285 3.299 699,148 -0.06(-1.83%)
Jul 27, 2005 3.364 3.375 3.321 3.361 244,081 +0.02(+0.70%)
Jul 26, 2005 3.370 3.375 3.314 3.337 591,672 +0.03(+0.87%)
Jul 25, 2005 3.346 3.364 3.308 3.308 138,647 -0.03(-1.03%)
Jul 22, 2005 3.330 3.357 3.306 3.343 306,849 +0.04(+1.09%)
Jul 21, 2005 3.334 3.375 3.236 3.306 377,382 -0.04(-1.19%)
Jul 20, 2005 3.290 3.346 3.259 3.346 723,595 +0.02(+0.65%)
Jul 19, 2005 3.288 3.330 3.243 3.325 385,812 +0.07(+2.17%)
Jul 18, 2005 3.310 3.350 3.247 3.254 356,440 -0.07(-1.96%)
Jul 15, 2005 3.220 3.325 3.209 3.319 211,837 +0.07(+2.06%)
Jul 14, 2005 3.361 3.361 3.234 3.252 434,472 -0.09(-2.65%)
Jul 13, 2005 3.316 3.343 3.287 3.341 325,800 +0.00(+0.00%)
Jul 12, 2005 3.343 3.352 3.296 3.341 358,083 -0.00(-0.05%)
Jul 11, 2005 3.256 3.343 3.243 3.343 711,418 +0.07(+2.21%)
Jul 08, 2005 3.243 3.314 3.211 3.270 335,867 +0.03(+0.78%)
Jul 07, 2005 3.216 3.263 3.202 3.245 238,619 +0.01(+0.28%)
Jul 06, 2005 3.250 3.270 3.203 3.236 513,490 -0.02(-0.50%)
Jul 05, 2005 3.252 3.261 3.213 3.252 448,303 +0.00(+0.11%)
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.