Skip to main content

Ares Capital Corp (NQ: ARCC )

20.84 +0.04 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 4.784 4.821 4.680 4.680 12,768,448 -0.08(-1.65%)
May 30, 2007 4.672 4.761 4.661 4.758 4,922,545 +0.09(+1.84%)
May 29, 2007 4.581 4.672 4.579 4.672 1,746,407 +0.10(+2.27%)
May 25, 2007 4.569 4.607 4.554 4.569 1,529,408 +0.05(+1.06%)
May 24, 2007 4.561 4.587 4.493 4.521 2,521,517 -0.04(-0.89%)
May 23, 2007 4.650 4.672 4.556 4.561 2,023,328 -0.08(-1.69%)
May 22, 2007 4.640 4.665 4.597 4.640 1,920,186 +0.02(+0.44%)
May 21, 2007 4.571 4.640 4.551 4.619 2,438,706 +0.07(+1.50%)
May 18, 2007 4.534 4.569 4.521 4.551 3,085,911 +0.05(+1.01%)
May 17, 2007 4.508 4.516 4.458 4.506 3,130,133 +0.01(+0.11%)
May 16, 2007 4.420 4.521 4.402 4.501 4,673,855 +0.11(+2.47%)
May 15, 2007 4.445 4.508 4.372 4.392 4,333,651 -0.06(-1.42%)
May 14, 2007 4.551 4.571 4.455 4.455 3,596,155 -0.10(-2.11%)
May 11, 2007 4.535 4.564 4.486 4.551 2,666,047 +0.03(+0.61%)
May 10, 2007 4.546 4.561 4.508 4.523 3,443,754 -0.02(-0.44%)
May 09, 2007 4.523 4.561 4.486 4.544 2,192,383 +0.02(+0.50%)
May 08, 2007 4.546 4.546 4.486 4.521 1,340,984 -0.03(-0.56%)
May 07, 2007 4.576 4.576 4.523 4.546 3,577,883 +0.00(+0.00%)
May 04, 2007 4.546 4.574 4.528 4.546 2,368,525 -0.00(-0.06%)
May 03, 2007 4.536 4.574 4.526 4.549 3,670,608 +0.00(+0.06%)
May 02, 2007 4.483 4.574 4.483 4.546 2,523,544 +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.