Skip to main content

Ares Capital Corp (NQ: ARCC )

20.58 -0.01 (-0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 6.900 6.904 6.865 6.887 2,390,657 -0.01(-0.12%)
May 28, 2015 6.809 6.904 6.809 6.896 3,325,362 +0.09(+1.39%)
May 27, 2015 6.813 6.846 6.793 6.801 2,052,592 -0.00(-0.06%)
May 26, 2015 6.830 6.845 6.793 6.805 2,897,923 -0.03(-0.42%)
May 22, 2015 6.813 6.834 6.834 6.834 2,016,327 +0.02(+0.36%)
May 21, 2015 6.797 6.830 6.776 6.809 3,721,927 -0.00(-0.06%)
May 20, 2015 6.846 6.883 6.805 6.813 3,253,259 -0.03(-0.48%)
May 19, 2015 6.789 6.850 6.785 6.846 2,757,738 +0.07(+0.97%)
May 18, 2015 6.785 6.813 6.772 6.781 2,131,042 -0.02(-0.30%)
May 15, 2015 6.768 6.805 6.752 6.801 2,194,329 +0.05(+0.67%)
May 14, 2015 6.739 6.781 6.727 6.756 2,310,491 +0.03(+0.43%)
May 13, 2015 6.657 6.752 6.657 6.727 3,184,297 +0.07(+1.05%)
May 12, 2015 6.748 6.776 6.645 6.657 5,061,682 -0.11(-1.58%)
May 11, 2015 6.739 6.805 6.735 6.764 5,179,403 +0.02(+0.37%)
May 08, 2015 6.785 6.805 6.713 6.739 2,887,414 -0.01(-0.18%)
May 07, 2015 6.674 6.760 6.661 6.752 5,224,635 +0.08(+1.23%)
May 06, 2015 6.694 6.702 6.554 6.670 11,141,785 -0.01(-0.12%)
May 05, 2015 6.760 6.797 6.628 6.678 8,719,366 -0.16(-2.35%)
May 04, 2015 6.908 6.929 6.809 6.838 11,277,081 -0.13(-1.89%)
May 01, 2015 6.990 7.016 6.922 6.970 5,386,313 -0.03(-0.41%)
Apr 30, 2015 7.056 7.061 6.986 6.999 5,164,106 -0.05(-0.76%)
Apr 29, 2015 7.068 7.068 7.031 7.052 3,011,891 -0.01(-0.17%)
Apr 28, 2015 7.044 7.068 7.011 7.064 2,474,518 +0.02(+0.29%)
Apr 27, 2015 7.073 7.073 7.031 7.044 1,738,681 -0.03(-0.46%)
Apr 24, 2015 7.068 7.081 6.999 7.077 2,823,850 +0.00(+0.06%)
Apr 23, 2015 7.052 7.081 7.031 7.073 5,911,784 +0.02(+0.35%)
Apr 22, 2015 7.019 7.060 7.003 7.048 3,105,793 +0.03(+0.47%)
Apr 21, 2015 7.056 7.068 7.007 7.015 3,429,138 -0.02(-0.29%)
Apr 20, 2015 7.031 7.075 7.017 7.036 2,885,525 +0.01(+0.18%)
Apr 17, 2015 7.031 7.089 6.990 7.023 6,431,044 -0.03(-0.47%)
Apr 16, 2015 7.044 7.081 6.999 7.056 3,895,471 +0.01(+0.12%)
Apr 15, 2015 7.077 7.093 7.031 7.048 3,287,993 -0.02(-0.29%)
Apr 14, 2015 7.027 7.089 7.022 7.068 4,303,109 +0.03(+0.47%)
Apr 13, 2015 7.040 7.058 6.941 7.036 4,364,509 -0.01(-0.18%)
Apr 10, 2015 7.110 7.138 7.027 7.048 6,615,497 -0.05(-0.67%)
Apr 09, 2015 7.122 7.142 7.060 7.095 4,574,121 -0.01(-0.20%)
Apr 08, 2015 7.085 7.120 7.031 7.110 7,215,048 +0.02(+0.29%)
Apr 07, 2015 7.110 7.134 7.064 7.089 2,577,806 -0.02(-0.35%)
Apr 06, 2015 7.027 7.134 7.027 7.114 5,513,898 +0.07(+0.93%)
Apr 02, 2015 7.048 7.048 7.048 7.048 8,332,338 -0.01(-0.17%)
Apr 01, 2015 7.068 7.073 7.019 7.060 4,293,698 +0.00(+0.00%)
Mar 31, 2015 7.105 7.105 7.036 7.060 5,542,695 +0.02(+0.29%)
Mar 30, 2015 7.027 7.077 7.015 7.040 5,697,199 -0.02(-0.23%)
Mar 27, 2015 7.064 7.079 7.023 7.056 3,715,281 -0.02(-0.23%)
Mar 26, 2015 7.064 7.089 7.027 7.073 5,004,442 +0.01(+0.12%)
Mar 25, 2015 7.089 7.110 7.048 7.064 2,444,506 +0.00(+0.06%)
Mar 24, 2015 7.097 7.138 7.036 7.060 4,727,749 -0.01(-0.17%)
Mar 23, 2015 7.003 7.093 6.978 7.073 4,567,589 +0.07(+1.00%)
Mar 20, 2015 6.982 7.015 6.962 7.003 5,627,200 +0.07(+1.01%)
Mar 19, 2015 6.941 6.970 6.863 6.933 2,929,930 -0.01(-0.12%)
Mar 18, 2015 6.945 6.970 6.875 6.941 4,354,669 -0.03(-0.41%)
Mar 17, 2015 6.937 6.986 6.924 6.970 3,488,463 +0.02(+0.36%)
Mar 16, 2015 6.970 6.990 6.924 6.945 2,420,303 +0.02(+0.30%)
Mar 13, 2015 6.904 6.949 6.887 6.924 4,819,580 +0.03(+0.42%)
Mar 12, 2015 6.933 6.953 6.887 6.896 6,291,946 -0.02(-0.30%)
Mar 11, 2015 6.999 7.015 6.871 6.916 8,462,766 -0.06(-0.88%)
Mar 10, 2015 7.038 7.074 6.950 6.978 8,075,928 -0.06(-0.85%)
Mar 09, 2015 7.090 7.090 7.034 7.038 6,353,333 -0.02(-0.28%)
Mar 06, 2015 7.034 7.082 7.022 7.058 6,797,485 +0.00(+0.06%)
Mar 05, 2015 7.030 7.054 6.974 7.054 5,445,255 +0.05(+0.69%)
Mar 04, 2015 7.010 7.006 6.954 7.006 3,824,430 +0.00(+0.00%)
Mar 03, 2015 6.958 7.018 6.954 7.006 5,531,448 +0.05(+0.72%)
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.