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

Ares Capital Corp (NQ: ARCC )

20.64 -0.16 (-0.79%)
Streaming Delayed Price Updated: 12:05 PM 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 28, 2018 10.27 10.27 10.12 10.13 5,124,939 -0.09(-0.92%)
Sep 27, 2018 10.24 10.24 10.18 10.22 2,975,193 +0.01(+0.06%)
Sep 26, 2018 10.24 10.27 10.21 10.22 2,329,495 +0.00(+0.00%)
Sep 25, 2018 10.25 10.25 10.21 10.22 2,680,343 -0.02(-0.23%)
Sep 24, 2018 10.21 10.25 10.19 10.24 2,542,438 +0.03(+0.29%)
Sep 21, 2018 10.19 10.24 10.14 10.21 2,842,135 +0.04(+0.35%)
Sep 20, 2018 10.12 10.18 10.08 10.18 2,303,906 +0.08(+0.76%)
Sep 19, 2018 10.16 10.19 10.08 10.10 3,114,800 -0.06(-0.64%)
Sep 18, 2018 10.16 10.19 10.14 10.16 2,352,689 -0.02(-0.23%)
Sep 17, 2018 10.21 10.21 10.12 10.19 2,700,853 -0.02(-0.23%)
Sep 14, 2018 10.11 10.21 10.10 10.21 3,286,749 +0.09(+0.87%)
Sep 13, 2018 10.05 10.16 10.05 10.12 3,767,583 +0.11(+1.12%)
Sep 12, 2018 10.05 10.05 9.948 10.01 4,022,770 -0.01(-0.11%)
Sep 11, 2018 10.08 10.08 10.02 10.02 2,489,793 -0.04(-0.40%)
Sep 10, 2018 10.06 10.09 10.05 10.06 2,477,297 +0.01(+0.11%)
Sep 07, 2018 10.08 10.09 10.05 10.05 2,433,980 -0.02(-0.17%)
Sep 06, 2018 10.04 10.10 10.00 10.07 3,544,885 +0.03(+0.29%)
Sep 05, 2018 10.08 10.10 10.03 10.04 3,252,425 -0.05(-0.46%)
Sep 04, 2018 10.08 10.13 10.06 10.09 3,112,002 +0.03(+0.29%)
Aug 31, 2018 10.06 10.06 10.06 0 +0.01(+0.11%)
Aug 30, 2018 10.03 10.06 10.03 10.05 1,651,982 +0.01(+0.12%)
Aug 29, 2018 10.04 10.07 10.03 10.03 2,289,584 -0.03(-0.29%)
Aug 28, 2018 10.06 10.08 10.05 10.06 2,179,974 +0.01(+0.11%)
Aug 27, 2018 10.02 10.05 9.995 10.05 3,480,135 +0.03(+0.29%)
Aug 24, 2018 10.02 10.03 10.00 10.02 3,373,652 +0.02(+0.17%)
Aug 23, 2018 10.00 10.02 9.969 10.01 1,946,986 +0.03(+0.35%)
Aug 22, 2018 10.01 10.02 9.966 9.971 1,967,337 -0.02(-0.23%)
Aug 21, 2018 9.995 10.02 9.954 9.995 2,083,187 +0.02(+0.23%)
Aug 20, 2018 10.00 10.02 9.928 9.971 2,861,349 -0.02(-0.23%)
Aug 17, 2018 10.01 10.02 9.960 9.995 3,484,753 -0.02(-0.23%)
Aug 16, 2018 10.02 10.03 10.01 10.02 1,520,785 +0.00(+0.00%)
Aug 15, 2018 10.01 10.02 9.966 10.02 3,004,623 +0.02(+0.23%)
Aug 14, 2018 10.00 10.02 9.983 9.995 1,991,850 +0.00(+0.00%)
Aug 13, 2018 9.995 10.04 9.966 9.995 1,939,726 +0.00(+0.00%)
Aug 10, 2018 10.01 10.03 9.966 9.995 1,882,988 +0.00(+0.00%)
Aug 09, 2018 10.01 10.03 9.989 9.995 1,716,707 -0.01(-0.06%)
Aug 08, 2018 10.01 10.03 9.989 10.00 1,725,971 -0.03(-0.29%)
Aug 07, 2018 10.05 10.06 9.995 10.03 1,955,930 +0.02(+0.17%)
Aug 06, 2018 9.989 10.05 9.966 10.01 1,750,724 +0.05(+0.52%)
Aug 03, 2018 9.925 9.977 9.891 9.960 2,344,405 +0.03(+0.29%)
Aug 02, 2018 9.868 9.977 9.845 9.931 2,560,722 +0.02(+0.23%)
Aug 01, 2018 9.764 9.925 9.655 9.908 4,151,396 +0.20(+2.08%)
Jul 31, 2018 9.666 9.724 9.620 9.706 2,624,777 +0.04(+0.42%)
Jul 30, 2018 9.706 9.730 9.655 9.666 3,243,587 -0.03(-0.36%)
Jul 27, 2018 9.735 9.793 9.695 9.701 2,187,822 -0.02(-0.24%)
Jul 26, 2018 9.741 9.753 9.698 9.724 2,907,281 -0.01(-0.12%)
Jul 25, 2018 9.730 9.770 9.712 9.735 2,015,700 +0.02(+0.18%)
Jul 24, 2018 9.770 9.770 9.689 9.718 1,737,958 +0.00(+0.00%)
Jul 23, 2018 9.764 9.822 9.706 9.718 2,345,629 -0.01(-0.06%)
Jul 20, 2018 9.741 9.776 9.706 9.724 1,371,276 -0.01(-0.12%)
Jul 19, 2018 9.753 9.787 9.724 9.735 2,360,077 -0.03(-0.30%)
Jul 18, 2018 9.660 9.776 9.655 9.764 2,076,756 +0.11(+1.13%)
Jul 17, 2018 9.545 9.678 9.545 9.655 2,015,416 +0.05(+0.54%)
Jul 16, 2018 9.545 9.609 9.522 9.603 1,849,351 +0.07(+0.79%)
Jul 13, 2018 9.539 9.551 9.494 9.528 1,353,689 -0.01(-0.06%)
Jul 12, 2018 9.586 9.591 9.528 9.534 2,038,334 -0.04(-0.42%)
Jul 11, 2018 9.557 9.603 9.554 9.574 2,848,363 +0.01(+0.12%)
Jul 10, 2018 9.557 9.574 9.539 9.562 3,707,776 +0.02(+0.18%)
Jul 09, 2018 9.557 9.557 9.534 9.545 3,391,360 +0.04(+0.42%)
Jul 06, 2018 9.493 9.525 9.488 9.505 3,264,761 +0.01(+0.06%)
Jul 05, 2018 9.505 9.511 9.459 9.499 2,264,600 +0.02(+0.24%)
Jul 03, 2018 9.476 9.476 9.476 0 +0.00(+0.00%)
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.