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

Ares Capital Corp (NQ: ARCC )

20.71 +0.03 (+0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Feb 28, 2005 4.272 4.392 4.230 4.294 225,250 +0.00(+0.00%)
Feb 25, 2005 4.311 4.362 4.233 4.294 152,670 -0.06(-1.39%)
Feb 24, 2005 4.104 4.354 3.968 4.354 104,069 +0.21(+4.99%)
Feb 23, 2005 4.339 4.405 3.978 4.147 349,156 -0.10(-2.44%)
Feb 22, 2005 4.352 4.478 4.182 4.251 209,547 -0.06(-1.41%)
Feb 18, 2005 4.397 4.420 4.200 4.311 138,606 -0.08(-1.73%)
Feb 17, 2005 4.395 4.496 4.362 4.387 76,095 -0.07(-1.59%)
Feb 16, 2005 4.470 4.546 4.233 4.458 305,290 -0.03(-0.62%)
Feb 15, 2005 4.546 4.581 4.486 4.486 299,117 -0.06(-1.28%)
Feb 14, 2005 4.541 4.584 4.511 4.544 143,275 -0.00(-0.06%)
Feb 11, 2005 4.564 4.627 4.534 4.546 379,778 -0.05(-1.10%)
Feb 10, 2005 4.581 4.597 4.546 4.597 146,284 +0.09(+1.96%)
Feb 09, 2005 4.508 4.597 4.508 4.508 99,959 -0.03(-0.56%)
Feb 08, 2005 4.597 4.597 4.508 4.534 151,403 +0.02(+0.45%)
Feb 07, 2005 4.496 4.622 4.445 4.513 538,530 -0.13(-2.72%)
Feb 04, 2005 4.667 4.672 4.536 4.640 152,868 -0.05(-0.97%)
Feb 03, 2005 4.647 4.736 4.574 4.685 130,898 +0.03(+0.65%)
Feb 02, 2005 4.622 4.665 4.549 4.655 110,851 +0.01(+0.27%)
Feb 01, 2005 4.597 4.642 4.521 4.642 182,528 +0.07(+1.55%)
Jan 31, 2005 4.660 4.685 4.506 4.571 157,841 +0.04(+0.84%)
Jan 28, 2005 4.657 4.667 4.483 4.534 55,922 +0.05(+1.13%)
Jan 27, 2005 4.647 4.667 4.483 4.483 160,078 -0.13(-2.87%)
Jan 26, 2005 4.622 4.647 4.508 4.616 131,361 +0.05(+1.02%)
Jan 25, 2005 4.622 4.622 4.387 4.569 133,420 -0.02(-0.44%)
Jan 24, 2005 4.592 4.614 4.546 4.589 152,955 +0.01(+0.28%)
Jan 21, 2005 4.637 4.665 4.518 4.576 129,563 -0.03(-0.71%)
Jan 20, 2005 4.549 4.647 4.546 4.609 112,502 +0.04(+0.83%)
Jan 19, 2005 4.637 4.637 4.551 4.571 81,710 -0.05(-1.09%)
Jan 18, 2005 4.554 4.665 4.554 4.622 107,260 +0.03(+0.55%)
Jan 14, 2005 4.647 4.647 4.551 4.597 100,956 +0.05(+1.00%)
Jan 13, 2005 4.546 4.584 4.501 4.551 146,692 +0.01(+0.11%)
Jan 12, 2005 4.632 4.672 4.331 4.546 477,809 -0.06(-1.37%)
Jan 11, 2005 4.622 4.657 4.483 4.609 264,231 +0.04(+0.83%)
Jan 10, 2005 4.621 4.698 4.483 4.571 329,691 -0.06(-1.36%)
Jan 07, 2005 4.665 4.672 4.564 4.635 191,619 +0.09(+1.94%)
Jan 06, 2005 4.672 4.728 4.546 4.546 303,116 -0.11(-2.39%)
Jan 05, 2005 4.763 4.799 4.609 4.657 216,417 -0.08(-1.60%)
Jan 04, 2005 4.690 4.773 4.622 4.733 275,582 +0.02(+0.43%)
Jan 03, 2005 4.975 4.975 4.698 4.713 307,107 -0.19(-3.96%)
Dec 31, 2004 4.900 4.925 4.432 4.907 736,845 +0.01(+0.15%)
Dec 30, 2004 4.957 4.988 4.900 4.900 132,244 -0.04(-0.87%)
Dec 29, 2004 5.051 5.051 4.902 4.943 184,508 -0.02(-0.36%)
Dec 28, 2004 4.824 4.960 4.799 4.960 247,067 +0.06(+1.13%)
Dec 27, 2004 4.872 4.950 4.824 4.905 123,929 +0.11(+2.21%)
Dec 23, 2004 4.844 4.973 4.736 4.799 252,610 -0.02(-0.37%)
Dec 22, 2004 4.736 4.824 4.736 4.816 234,001 +0.07(+1.44%)
Dec 21, 2004 4.799 4.799 4.609 4.748 410,590 +0.08(+1.62%)
Dec 20, 2004 4.718 4.786 4.354 4.672 1,090,816 +0.06(+1.37%)
Dec 17, 2004 4.594 4.844 4.546 4.609 2,149,166 -0.04(-0.76%)
Dec 16, 2004 4.872 4.874 4.546 4.645 643,799 -0.19(-4.02%)
Dec 15, 2004 5.056 5.056 4.799 4.839 455,331 -0.11(-2.24%)
Dec 14, 2004 4.824 5.051 4.710 4.950 719,424 +0.14(+2.94%)
Dec 13, 2004 4.832 4.857 4.746 4.809 342,488 +0.07(+1.55%)
Dec 10, 2004 4.736 4.806 4.546 4.736 355,158 +0.00(+0.00%)
Dec 09, 2004 4.811 4.862 4.629 4.736 358,722 -0.01(-0.16%)
Dec 08, 2004 4.748 4.801 4.612 4.743 438,702 +0.03(+0.54%)
Dec 07, 2004 4.672 4.736 4.660 4.718 707,150 +0.07(+1.58%)
Dec 06, 2004 4.781 4.806 4.483 4.645 798,216 -0.09(-1.92%)
Dec 03, 2004 4.708 4.761 4.584 4.736 610,936 +0.10(+2.18%)
Dec 02, 2004 4.680 4.975 4.546 4.635 1,148,228 +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.