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

Ares Capital Corp (NQ: ARCC )

20.61 +0.07 (+0.34%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
Nov 30, 2004 4.644 4.712 4.595 4.660 1,399,875 +0.10(+2.21%)
Nov 29, 2004 4.647 4.699 4.389 4.559 947,065 -0.05(-1.18%)
Nov 26, 2004 4.647 4.693 4.518 4.613 284,700 +0.02(+0.39%)
Nov 24, 2004 4.673 4.768 4.588 4.595 1,148,099 -0.02(-0.50%)
Nov 23, 2004 4.631 4.699 4.531 4.619 2,471,280 +0.02(+0.39%)
Nov 22, 2004 4.570 4.621 4.495 4.601 1,636,932 +0.12(+2.71%)
Nov 19, 2004 4.389 4.557 4.324 4.479 2,518,149 +0.13(+2.97%)
Nov 18, 2004 4.415 4.415 4.301 4.350 1,090,384 +0.03(+0.60%)
Nov 17, 2004 4.324 4.324 4.208 4.324 467,916 +0.13(+3.20%)
Nov 16, 2004 4.234 4.453 4.131 4.190 879,667 +0.06(+1.44%)
Nov 15, 2004 4.002 4.260 4.002 4.131 507,813 +0.19(+4.85%)
Nov 12, 2004 3.937 4.027 3.937 3.940 118,528 -0.01(-0.33%)
Nov 11, 2004 3.885 3.989 3.885 3.953 225,823 +0.02(+0.59%)
Nov 10, 2004 3.924 3.960 3.901 3.929 173,919 +0.03(+0.79%)
Nov 09, 2004 3.901 3.922 3.898 3.898 193,286 -0.01(-0.13%)
Nov 08, 2004 3.950 3.950 3.898 3.903 108,457 -0.07(-1.82%)
Nov 05, 2004 3.976 4.033 3.924 3.976 452,422 +0.03(+0.65%)
Nov 04, 2004 3.976 3.976 3.929 3.950 142,544 +0.00(+0.00%)
Nov 03, 2004 3.947 3.963 3.937 3.950 158,037 +0.01(+0.33%)
Nov 02, 2004 3.911 3.950 3.911 3.937 172,757 +0.03(+0.66%)
Nov 01, 2004 3.911 3.924 3.891 3.911 138,670 +0.00(+0.00%)
Oct 29, 2004 3.911 3.924 3.911 3.911 120,465 +0.00(+0.00%)
Oct 28, 2004 3.898 3.911 3.883 3.911 731,313 -0.01(-0.33%)
Oct 27, 2004 3.893 3.924 3.872 3.924 208,780 +0.03(+0.66%)
Oct 26, 2004 3.914 3.914 3.875 3.898 230,472 -0.03(-0.66%)
Oct 25, 2004 3.934 3.960 3.909 3.924 29,825 -0.01(-0.26%)
Oct 22, 2004 3.947 3.973 3.934 3.934 58,102 -0.02(-0.39%)
Oct 21, 2004 3.976 3.976 3.937 3.950 255,262 -0.02(-0.52%)
Oct 20, 2004 3.950 4.002 3.950 3.971 329,245 +0.01(+0.20%)
Oct 19, 2004 3.911 3.989 3.911 3.963 858,363 -0.00(-0.07%)
Oct 18, 2004 3.932 3.973 3.885 3.965 421,434 +0.05(+1.39%)
Oct 15, 2004 3.911 3.922 3.872 3.911 716,981 +0.01(+0.26%)
Oct 14, 2004 3.953 3.963 3.898 3.901 416,011 -0.05(-1.24%)
Oct 13, 2004 3.968 3.981 3.937 3.950 275,791 +0.01(+0.33%)
Oct 12, 2004 3.950 3.999 3.924 3.937 577,148 -0.03(-0.65%)
Oct 11, 2004 3.950 3.976 3.937 3.963 781,280 +0.01(+0.33%)
Oct 08, 2004 3.924 3.976 3.924 3.950 1,803,879 +0.04(+0.99%)
Oct 07, 2004 3.872 3.924 3.872 3.911 3,091,424 +0.04(+1.00%)
Oct 06, 2004 3.898 3.898 3.872 3.872 2,090,129 -0.01(-0.13%)
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.