Skip to main content

Ares Capital Corp (NQ: ARCC )

20.59 -0.12 (-0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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%)
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.