Skip to main content

Ares Capital Corp (NQ: ARCC )

20.68 -0.59 (-2.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 4.779 4.817 4.676 4.676 12,779,746 -0.08(-1.65%)
May 30, 2007 4.668 4.757 4.657 4.754 4,926,901 +0.09(+1.84%)
May 29, 2007 4.577 4.668 4.575 4.668 1,747,952 +0.10(+2.27%)
May 25, 2007 4.565 4.603 4.550 4.565 1,530,761 +0.05(+1.06%)
May 24, 2007 4.557 4.582 4.489 4.517 2,523,748 -0.04(-0.89%)
May 23, 2007 4.646 4.668 4.552 4.557 2,025,118 -0.08(-1.69%)
May 22, 2007 4.635 4.661 4.593 4.635 1,921,885 +0.02(+0.44%)
May 21, 2007 4.567 4.635 4.547 4.615 2,440,864 +0.07(+1.50%)
May 18, 2007 4.529 4.565 4.517 4.547 3,088,641 +0.05(+1.01%)
May 17, 2007 4.504 4.512 4.454 4.502 3,132,903 +0.01(+0.11%)
May 16, 2007 4.416 4.517 4.398 4.497 4,677,990 +0.11(+2.47%)
May 15, 2007 4.441 4.504 4.368 4.388 4,337,485 -0.06(-1.42%)
May 14, 2007 4.547 4.567 4.451 4.451 3,599,337 -0.10(-2.11%)
May 11, 2007 4.531 4.560 4.482 4.547 2,668,406 +0.03(+0.61%)
May 10, 2007 4.542 4.557 4.504 4.519 3,446,801 -0.02(-0.44%)
May 09, 2007 4.519 4.557 4.482 4.540 2,194,323 +0.02(+0.50%)
May 08, 2007 4.542 4.542 4.482 4.517 1,342,170 -0.03(-0.56%)
May 07, 2007 4.572 4.572 4.519 4.542 3,581,049 +0.00(+0.00%)
May 04, 2007 4.542 4.570 4.524 4.542 2,370,621 -0.00(-0.06%)
May 03, 2007 4.532 4.570 4.522 4.545 3,673,856 +0.00(+0.06%)
May 02, 2007 4.479 4.570 4.479 4.542 2,525,777 +0.06(+1.24%)
May 01, 2007 4.527 4.542 4.476 4.487 2,312,279 -0.05(-1.00%)
Apr 30, 2007 4.542 4.590 4.524 4.532 2,012,069 -0.01(-0.22%)
Apr 27, 2007 4.590 4.593 4.527 4.542 1,942,274 -0.05(-0.99%)
Apr 26, 2007 4.605 4.605 4.557 4.588 1,623,101 -0.01(-0.11%)
Apr 25, 2007 4.593 4.605 4.560 4.593 1,505,442 +0.01(+0.11%)
Apr 24, 2007 4.605 4.618 4.555 4.588 1,679,739 -0.02(-0.33%)
Apr 23, 2007 4.585 4.630 4.570 4.603 1,798,392 -0.00(-0.05%)
Apr 20, 2007 4.625 4.658 4.570 4.605 1,520,180 -0.02(-0.33%)
Apr 19, 2007 4.598 4.635 4.560 4.620 4,565,147 +0.00(+0.00%)
Apr 18, 2007 4.630 4.653 4.605 4.620 6,077,001 -0.03(-0.54%)
Apr 17, 2007 4.638 4.656 4.618 4.646 9,284,201 +0.01(+0.16%)
Apr 16, 2007 4.630 4.646 4.610 4.638 3,843,136 +0.02(+0.33%)
Apr 13, 2007 4.618 4.643 4.600 4.623 3,968,827 +0.01(+0.22%)
Apr 12, 2007 4.545 4.686 4.545 4.613 5,637,883 +0.04(+0.77%)
Apr 11, 2007 4.537 4.577 4.482 4.577 3,199,492 +0.03(+0.67%)
Apr 10, 2007 4.560 4.572 4.517 4.547 2,953,910 -0.02(-0.39%)
Apr 09, 2007 4.580 4.580 4.545 4.565 2,278,317 -0.01(-0.17%)
Apr 05, 2007 4.560 4.593 4.547 4.572 1,896,684 +0.00(+0.06%)
Apr 04, 2007 4.570 4.582 4.547 4.570 2,646,578 -0.01(-0.22%)
Apr 03, 2007 4.593 4.593 4.542 4.580 3,327,957 -0.00(-0.05%)
Apr 02, 2007 4.575 4.593 4.542 4.582 4,037,437 -0.00(-0.05%)
Mar 30, 2007 4.550 4.590 4.532 4.585 26,225,754 +0.05(+1.11%)
Mar 29, 2007 4.623 4.643 4.494 4.535 3,287,314 -0.07(-1.43%)
Mar 28, 2007 4.646 4.663 4.555 4.600 1,886,496 -0.12(-2.57%)
Mar 27, 2007 4.782 4.782 4.706 4.721 956,440 -0.06(-1.27%)
Mar 26, 2007 4.762 4.782 4.699 4.782 855,941 +0.03(+0.58%)
Mar 23, 2007 4.701 4.769 4.671 4.754 1,342,507 +0.07(+1.56%)
Mar 22, 2007 4.721 4.729 4.666 4.681 1,163,681 -0.02(-0.48%)
Mar 21, 2007 4.630 4.711 4.585 4.704 1,258,343 +0.09(+1.97%)
Mar 20, 2007 4.605 4.625 4.562 4.613 1,114,996 -0.00(-0.05%)
Mar 19, 2007 4.595 4.691 4.595 4.615 1,230,812 +0.02(+0.44%)
Mar 16, 2007 4.688 4.696 4.580 4.595 2,851,924 -0.10(-2.04%)
Mar 15, 2007 4.630 4.714 4.517 4.691 2,550,660 +0.02(+0.32%)
Mar 14, 2007 4.464 4.691 4.454 4.676 3,020,614 +0.18(+3.98%)
Mar 13, 2007 4.837 4.797 4.487 4.497 3,006,633 -0.34(-7.04%)
Mar 12, 2007 4.812 4.845 4.769 4.837 1,276,073 +0.03(+0.63%)
Mar 09, 2007 4.805 4.858 4.784 4.807 1,768,881 +0.04(+0.85%)
Mar 08, 2007 4.782 4.880 4.719 4.767 2,252,740 +0.07(+1.40%)
Mar 07, 2007 4.731 4.739 4.686 4.701 2,049,772 -0.03(-0.59%)
Mar 06, 2007 4.668 4.794 4.641 4.729 3,115,296 +0.09(+2.01%)
Mar 05, 2007 4.964 4.964 4.280 4.635 5,874,342 -0.38(-7.50%)
Mar 02, 2007 5.027 5.072 4.996 5.011 2,236,017 -0.03(-0.65%)
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.