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

Ares Capital Corp (NQ: ARCC )

21.37 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 22, 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 (%)
Dec 31, 2004 5.013 5.039 4.535 5.021 720,217 +0.01(+0.15%)
Dec 30, 2004 5.071 5.103 5.013 5.013 129,259 -0.04(-0.87%)
Dec 29, 2004 5.168 5.168 5.015 5.057 180,344 -0.02(-0.36%)
Dec 28, 2004 4.935 5.075 4.909 5.075 241,491 +0.06(+1.13%)
Dec 27, 2004 4.984 5.065 4.935 5.018 121,132 +0.11(+2.21%)
Dec 23, 2004 4.956 5.088 4.845 4.909 246,909 -0.02(-0.37%)
Dec 22, 2004 4.845 4.935 4.845 4.928 228,720 +0.07(+1.44%)
Dec 21, 2004 4.909 4.909 4.716 4.858 401,324 +0.08(+1.62%)
Dec 20, 2004 4.827 4.897 4.455 4.780 1,066,200 +0.06(+1.37%)
Dec 17, 2004 4.700 4.956 4.651 4.716 2,100,666 -0.04(-0.76%)
Dec 16, 2004 4.984 4.987 4.651 4.752 629,271 -0.20(-4.02%)
Dec 15, 2004 5.173 5.173 4.909 4.951 445,056 -0.11(-2.25%)
Dec 14, 2004 4.935 5.168 4.819 5.065 703,189 +0.14(+2.94%)
Dec 13, 2004 4.943 4.969 4.855 4.920 334,759 +0.07(+1.55%)
Dec 10, 2004 4.845 4.917 4.651 4.845 347,144 +0.00(+0.00%)
Dec 09, 2004 4.922 4.974 4.736 4.845 350,627 -0.01(-0.16%)
Dec 08, 2004 4.858 4.912 4.718 4.853 428,802 +0.03(+0.54%)
Dec 07, 2004 4.780 4.845 4.767 4.827 691,191 +0.07(+1.58%)
Dec 06, 2004 4.891 4.917 4.587 4.752 780,203 -0.09(-1.92%)
Dec 03, 2004 4.816 4.871 4.690 4.845 597,149 +0.10(+2.18%)
Dec 02, 2004 4.788 5.090 4.651 4.742 1,122,316 +0.02(+0.49%)
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.