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

Ares Capital Corp (NQ: ARCC )

20.57 -0.18 (-0.85%)
Streaming Delayed Price Updated: 1:41 PM EDT, Sep 20, 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 (%)
May 31, 2005 3.090 3.090 3.010 3.052 3,887,737 -0.02(-0.53%)
May 27, 2005 3.048 3.088 3.044 3.068 401,253 +0.01(+0.18%)
May 26, 2005 3.025 3.063 2.999 3.063 185,110 +0.06(+1.86%)
May 25, 2005 3.044 3.070 2.981 3.007 386,487 +0.01(+0.18%)
May 24, 2005 3.019 3.061 2.988 3.001 254,592 -0.05(-1.72%)
May 23, 2005 3.030 3.070 2.965 3.054 324,604 -0.01(-0.24%)
May 20, 2005 3.054 3.066 2.981 3.061 315,439 +0.02(+0.53%)
May 19, 2005 3.034 3.057 2.988 3.044 357,004 +0.03(+1.08%)
May 18, 2005 2.994 3.034 2.958 3.012 616,555 +0.04(+1.21%)
May 17, 2005 2.963 2.981 2.936 2.976 502,393 +0.03(+0.98%)
May 16, 2005 2.952 2.970 2.931 2.947 319,784 +0.05(+1.62%)
May 13, 2005 2.911 2.961 2.884 2.900 349,505 -0.01(-0.50%)
May 12, 2005 2.967 2.967 2.911 2.914 453,179 -0.04(-1.22%)
May 11, 2005 2.965 2.965 2.885 2.951 438,462 -0.01(-0.24%)
May 10, 2005 2.954 2.999 2.929 2.958 270,061 -0.06(-2.09%)
May 09, 2005 2.985 3.021 2.945 3.021 322,795 +0.05(+1.64%)
May 06, 2005 3.008 3.035 2.914 2.972 415,510 +0.00(+0.00%)
May 05, 2005 2.976 2.999 2.943 2.972 818,734 -0.03(-0.84%)
May 04, 2005 2.979 3.017 2.918 2.998 750,377 +0.05(+1.65%)
May 03, 2005 3.019 3.019 2.898 2.949 690,924 -0.05(-1.51%)
May 02, 2005 2.913 3.014 2.913 2.994 1,065,916 -0.00(-0.06%)
Apr 29, 2005 3.014 3.030 2.902 2.996 2,900,767 -0.02(-0.60%)
Apr 28, 2005 3.025 3.052 2.996 3.014 1,172,485 +0.01(+0.48%)
Apr 27, 2005 2.999 3.026 2.947 2.999 337,113 +0.01(+0.42%)
Apr 26, 2005 3.010 3.026 2.983 2.987 414,747 -0.02(-0.54%)
Apr 25, 2005 2.972 3.003 2.938 3.003 466,899 +0.05(+1.71%)
Apr 22, 2005 2.923 2.970 2.909 2.952 630,768 -0.00(-0.12%)
Apr 21, 2005 2.900 2.970 2.898 2.956 620,546 +0.07(+2.51%)
Apr 20, 2005 2.927 2.927 2.884 2.884 622,206 -0.02(-0.75%)
Apr 19, 2005 2.902 2.929 2.828 2.905 729,893 +0.00(+0.12%)
Apr 18, 2005 2.893 2.945 2.893 2.902 905,434 -0.00(-0.06%)
Apr 15, 2005 3.008 3.008 2.891 2.904 1,476,772 -0.06(-2.07%)
Apr 14, 2005 3.035 3.035 2.936 2.965 801,466 -0.05(-1.68%)
Apr 13, 2005 3.026 3.035 2.981 3.016 782,123 -0.03(-0.89%)
Apr 12, 2005 2.996 3.044 2.954 3.043 1,255,448 +0.07(+2.31%)
Apr 11, 2005 3.034 3.034 2.947 2.974 364,404 -0.03(-0.84%)
Apr 08, 2005 3.046 3.046 2.981 2.999 417,730 -0.05(-1.54%)
Apr 07, 2005 2.970 3.046 2.945 3.046 705,524 +0.05(+1.51%)
Apr 06, 2005 3.063 3.063 2.945 3.001 496,006 -0.02(-0.54%)
Apr 05, 2005 3.025 3.039 2.941 3.017 696,342 -0.01(-0.36%)
Apr 04, 2005 3.052 3.052 2.983 3.028 773,207 +0.02(+0.54%)
Apr 01, 2005 3.052 3.054 2.969 3.012 2,351,578 +0.05(+1.65%)
Mar 31, 2005 2.918 2.976 2.889 2.963 2,250,411 +0.06(+2.05%)
Mar 30, 2005 2.864 2.909 2.862 2.904 1,857,919 +0.05(+1.64%)
Mar 29, 2005 2.829 2.873 2.816 2.857 1,166,524 +0.04(+1.54%)
Mar 28, 2005 2.813 2.829 2.768 2.813 957,841 -0.01(-0.32%)
Mar 24, 2005 2.882 2.882 2.819 2.822 3,178,338 -0.02(-0.76%)
Mar 23, 2005 2.907 2.907 2.792 2.844 2,423,639 -0.06(-2.18%)
Mar 22, 2005 2.898 2.916 2.891 2.907 2,357,943 +0.00(+0.12%)
Mar 21, 2005 2.900 2.923 2.891 2.904 2,528,603 -0.02(-0.68%)
Mar 18, 2005 2.875 2.932 2.862 2.923 19,160,496 -0.00(-0.06%)
Mar 17, 2005 3.003 3.017 2.893 2.925 520,430 -0.04(-1.34%)
Mar 16, 2005 2.954 2.974 2.909 2.965 109,496 -0.02(-0.55%)
Mar 15, 2005 3.030 3.030 2.972 2.981 36,323 -0.02(-0.60%)
Mar 14, 2005 2.981 3.035 2.952 2.999 95,245 +0.08(+2.60%)
Mar 11, 2005 2.927 3.090 2.898 2.923 272,103 -0.03(-1.04%)
Mar 10, 2005 3.038 3.044 2.938 2.954 168,722 -0.07(-2.39%)
Mar 09, 2005 3.021 3.160 2.983 3.026 122,807 +0.00(+0.00%)
Mar 08, 2005 3.058 3.160 3.021 3.026 86,672 -0.02(-0.65%)
Mar 07, 2005 3.082 3.117 3.046 3.046 153,674 -0.05(-1.69%)
Mar 04, 2005 3.124 3.124 3.032 3.099 88,631 -0.02(-0.69%)
Mar 03, 2005 3.090 3.162 3.008 3.120 124,561 -0.01(-0.35%)
Mar 02, 2005 3.054 3.160 3.026 3.131 100,674 +0.06(+1.94%)
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.