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

Ares Capital Corp (NQ: ARCC )

20.66 -0.15 (-0.72%)
Streaming Delayed Price Updated: 11:16 AM EDT, Apr 30, 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 29, 2006 4.502 4.544 4.489 4.497 1,263,393 -0.02(-0.51%)
Sep 28, 2006 4.533 4.536 4.484 4.520 1,063,417 +0.02(+0.34%)
Sep 27, 2006 4.453 4.531 4.446 4.505 1,743,991 +0.05(+1.10%)
Sep 26, 2006 4.425 4.487 4.409 4.456 1,484,565 +0.06(+1.29%)
Sep 25, 2006 4.389 4.425 4.358 4.399 1,138,810 +0.01(+0.24%)
Sep 22, 2006 4.461 4.461 4.376 4.389 952,085 -0.05(-1.05%)
Sep 21, 2006 4.453 4.502 4.425 4.435 1,093,297 -0.02(-0.41%)
Sep 20, 2006 4.428 4.489 4.389 4.453 1,599,414 +0.03(+0.70%)
Sep 19, 2006 4.376 4.425 4.329 4.422 1,406,278 +0.06(+1.36%)
Sep 18, 2006 4.371 4.389 4.327 4.363 1,141,061 -0.00(-0.06%)
Sep 15, 2006 4.397 4.402 4.345 4.366 1,979,340 +0.00(+0.06%)
Sep 14, 2006 4.389 4.440 4.340 4.363 976,899 -0.03(-0.59%)
Sep 13, 2006 4.446 4.446 4.366 4.389 1,785,585 -0.10(-2.13%)
Sep 12, 2006 4.409 4.489 4.409 4.484 1,296,802 +0.07(+1.52%)
Sep 11, 2006 4.430 4.453 4.389 4.417 2,183,817 -0.01(-0.29%)
Sep 08, 2006 4.399 4.459 4.391 4.430 3,178,721 +0.04(+0.82%)
Sep 07, 2006 4.389 4.412 4.353 4.394 1,516,854 +0.00(+0.00%)
Sep 06, 2006 4.459 4.469 4.391 4.394 836,605 -0.07(-1.62%)
Sep 05, 2006 4.446 4.479 4.430 4.466 1,261,805 +0.03(+0.70%)
Sep 01, 2006 4.420 4.446 4.402 4.435 1,185,920 +0.04(+0.94%)
Aug 31, 2006 4.417 4.459 4.389 4.394 3,705,936 -0.03(-0.64%)
Aug 30, 2006 4.402 4.448 4.376 4.422 1,261,170 +0.03(+0.76%)
Aug 29, 2006 4.422 4.422 4.381 4.389 1,250,394 -0.03(-0.58%)
Aug 28, 2006 4.389 4.438 4.386 4.415 1,091,411 +0.04(+0.88%)
Aug 25, 2006 4.391 4.415 4.376 4.376 975,822 -0.01(-0.18%)
Aug 24, 2006 4.368 4.402 4.368 4.384 871,304 +0.00(+0.00%)
Aug 23, 2006 4.394 4.415 4.363 4.384 646,704 +0.01(+0.18%)
Aug 22, 2006 4.353 4.394 4.353 4.376 831,039 +0.01(+0.18%)
Aug 21, 2006 4.368 4.391 4.350 4.368 702,672 -0.02(-0.47%)
Aug 18, 2006 4.453 4.453 4.386 4.389 781,606 -0.06(-1.28%)
Aug 17, 2006 4.440 4.453 4.389 4.446 1,195,081 +0.01(+0.17%)
Aug 16, 2006 4.428 4.440 4.402 4.438 1,522,951 +0.02(+0.53%)
Aug 15, 2006 4.363 4.425 4.360 4.415 2,516,801 +0.05(+1.24%)
Aug 14, 2006 4.363 4.376 4.327 4.360 971,953 -0.00(-0.06%)
Aug 11, 2006 4.329 4.376 4.309 4.363 1,044,418 +0.00(+0.00%)
Aug 10, 2006 4.267 4.376 4.260 4.363 1,768,627 +0.07(+1.68%)
Aug 09, 2006 4.360 4.376 4.195 4.291 1,579,031 -0.02(-0.42%)
Aug 08, 2006 4.324 4.350 4.275 4.309 1,486,978 +0.01(+0.18%)
Aug 07, 2006 4.291 4.337 4.283 4.301 1,191,180 -0.04(-0.95%)
Aug 04, 2006 4.278 4.348 4.242 4.342 2,389,542 +0.09(+2.00%)
Aug 03, 2006 4.237 4.278 4.211 4.257 917,794 +0.03(+0.61%)
Aug 02, 2006 4.211 4.267 4.208 4.231 770,059 +0.02(+0.55%)
Aug 01, 2006 4.211 4.234 4.169 4.208 1,158,801 -0.00(-0.06%)
Jul 31, 2006 4.180 4.216 4.159 4.211 1,347,603 +0.04(+0.99%)
Jul 28, 2006 4.172 4.182 4.159 4.169 959,871 +0.02(+0.37%)
Jul 27, 2006 4.169 4.182 4.149 4.154 707,835 -0.01(-0.19%)
Jul 26, 2006 4.182 4.195 4.138 4.162 989,058 -0.01(-0.31%)
Jul 25, 2006 4.089 4.180 4.089 4.175 1,689,995 +0.04(+0.87%)
Jul 24, 2006 4.120 4.138 4.092 4.138 1,997,290 +0.02(+0.44%)
Jul 21, 2006 4.164 4.180 4.105 4.120 1,678,049 -0.06(-1.48%)
Jul 20, 2006 4.162 4.182 4.144 4.182 1,600,917 +0.02(+0.37%)
Jul 19, 2006 4.177 4.213 4.087 4.167 2,785,516 -0.01(-0.12%)
Jul 18, 2006 4.172 4.195 4.131 4.172 1,998,967 -0.00(-0.06%)
Jul 17, 2006 4.198 4.211 4.097 4.175 2,013,539 -0.03(-0.80%)
Jul 14, 2006 4.177 4.237 4.169 4.208 4,647,366 +0.02(+0.56%)
Jul 13, 2006 4.079 4.252 4.079 4.185 25,035,294 +0.14(+3.45%)
Jul 12, 2006 4.118 4.123 4.027 4.045 6,542,261 -0.09(-2.12%)
Jul 11, 2006 4.175 4.175 4.110 4.133 1,454,317 -0.04(-0.99%)
Jul 10, 2006 4.185 4.195 4.151 4.175 1,157,062 -0.01(-0.31%)
Jul 07, 2006 4.270 4.270 4.180 4.187 1,480,041 -0.23(-5.15%)
Jul 06, 2006 4.415 4.428 4.373 4.415 556,599 -0.01(-0.18%)
Jul 05, 2006 4.389 4.428 4.317 4.422 704,334 +0.06(+1.30%)
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.