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

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
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 (%)
May 31, 2006 4.295 4.429 4.267 4.383 3,082,800 +0.09(+2.12%)
May 30, 2006 4.277 4.338 4.239 4.292 584,989 -0.04(-0.99%)
May 26, 2006 4.318 4.348 4.272 4.335 462,642 +0.02(+0.47%)
May 25, 2006 4.209 4.315 4.159 4.315 1,017,386 +0.15(+3.51%)
May 24, 2006 4.169 4.257 4.133 4.169 2,262,858 +0.01(+0.18%)
May 23, 2006 4.191 4.290 4.151 4.161 732,825 -0.03(-0.60%)
May 22, 2006 4.162 4.237 4.141 4.186 1,258,573 +0.01(+0.18%)
May 19, 2006 4.201 4.267 4.148 4.179 1,213,895 -0.02(-0.54%)
May 18, 2006 4.254 4.297 4.196 4.201 704,883 -0.05(-1.19%)
May 17, 2006 4.265 4.282 4.234 4.252 883,039 -0.03(-0.65%)
May 16, 2006 4.338 4.338 4.267 4.280 475,200 -0.02(-0.41%)
May 15, 2006 4.267 4.320 4.239 4.297 621,428 +0.02(+0.35%)
May 12, 2006 4.265 4.302 4.239 4.282 1,228,799 +0.02(+0.41%)
May 11, 2006 4.312 4.348 4.265 4.265 942,404 -0.03(-0.59%)
May 10, 2006 4.350 4.350 4.265 4.290 886,099 -0.06(-1.28%)
May 09, 2006 4.408 4.408 4.302 4.345 878,585 -0.02(-0.52%)
May 08, 2006 4.386 4.386 4.295 4.368 989,210 +0.00(+0.06%)
May 05, 2006 4.328 4.388 4.318 4.365 462,967 +0.06(+1.29%)
May 04, 2006 4.290 4.325 4.252 4.310 642,804 -0.01(-0.23%)
May 03, 2006 4.295 4.353 4.282 4.320 920,310 +0.03(+0.77%)
May 02, 2006 4.275 4.315 4.244 4.287 759,186 +0.03(+0.65%)
May 01, 2006 4.265 4.312 4.249 4.259 1,083,943 -0.02(-0.47%)
Apr 28, 2006 4.285 4.302 4.252 4.280 584,133 +0.01(+0.30%)
Apr 27, 2006 4.287 4.315 4.227 4.267 492,360 -0.01(-0.29%)
Apr 26, 2006 4.254 4.300 4.229 4.280 672,720 +0.01(+0.12%)
Apr 25, 2006 4.287 4.297 4.214 4.275 535,385 +0.00(+0.06%)
Apr 24, 2006 4.340 4.340 4.267 4.272 733,574 -0.04(-0.88%)
Apr 21, 2006 4.345 4.348 4.287 4.310 506,313 -0.01(-0.29%)
Apr 20, 2006 4.335 4.353 4.280 4.323 540,402 -0.02(-0.46%)
Apr 19, 2006 4.325 4.348 4.287 4.343 684,985 -0.00(-0.06%)
Apr 18, 2006 4.259 4.350 4.214 4.345 876,481 +0.11(+2.50%)
Apr 17, 2006 4.282 4.315 4.204 4.239 613,660 -0.03(-0.71%)
Apr 13, 2006 4.333 4.333 4.262 4.270 560,327 -0.04(-0.88%)
Apr 12, 2006 4.302 4.388 4.280 4.307 896,466 +0.01(+0.12%)
Apr 11, 2006 4.333 4.350 4.242 4.302 1,057,399 +0.00(+0.00%)
Apr 10, 2006 4.335 4.360 4.285 4.302 746,810 -0.02(-0.41%)
Apr 07, 2006 4.365 4.378 4.305 4.320 587,394 -0.03(-0.58%)
Apr 06, 2006 4.338 4.388 4.315 4.345 720,924 +0.01(+0.29%)
Apr 05, 2006 4.365 4.389 4.315 4.333 670,936 -0.01(-0.17%)
Apr 04, 2006 4.360 4.406 4.340 4.340 939,693 +0.01(+0.23%)
Apr 03, 2006 4.338 4.391 4.307 4.330 917,956 -0.01(-0.12%)
Mar 31, 2006 4.345 4.345 4.295 4.335 1,287,787 +0.01(+0.17%)
Mar 30, 2006 4.338 4.363 4.312 4.328 490,235 -0.01(-0.29%)
Mar 29, 2006 4.358 4.365 4.318 4.340 622,886 +0.01(+0.23%)
Mar 28, 2006 4.393 4.401 4.312 4.330 559,039 -0.06(-1.32%)
Mar 27, 2006 4.355 4.403 4.340 4.388 607,098 +0.05(+1.22%)
Mar 24, 2006 4.328 4.353 4.307 4.335 743,905 +0.01(+0.17%)
Mar 23, 2006 4.396 4.416 4.307 4.328 734,327 -0.04(-0.92%)
Mar 22, 2006 4.418 4.436 4.343 4.368 1,137,751 -0.05(-1.14%)
Mar 21, 2006 4.477 4.504 4.383 4.418 1,398,043 -0.07(-1.63%)
Mar 20, 2006 4.509 4.527 4.479 4.492 1,495,519 +0.02(+0.34%)
Mar 17, 2006 4.507 4.522 4.461 4.477 1,708,771 +0.00(+0.06%)
Mar 16, 2006 4.540 4.540 4.441 4.474 662,832 -0.04(-0.95%)
Mar 15, 2006 4.517 4.540 4.492 4.517 809,777 +0.04(+0.85%)
Mar 14, 2006 4.386 4.504 4.353 4.479 1,260,518 +0.06(+1.37%)
Mar 13, 2006 4.529 4.540 4.373 4.418 903,464 -0.12(-2.56%)
Mar 10, 2006 4.504 4.535 4.471 4.535 1,198,931 +0.03(+0.62%)
Mar 09, 2006 4.446 4.519 4.424 4.507 1,320,572 +0.06(+1.36%)
Mar 08, 2006 4.466 4.489 4.340 4.446 1,263,855 -0.03(-0.68%)
Mar 07, 2006 4.398 4.487 4.391 4.477 2,125,681 +0.11(+2.43%)
Mar 06, 2006 4.386 4.398 4.330 4.371 1,105,351 +0.00(+0.06%)
Mar 03, 2006 4.365 4.429 4.340 4.368 1,096,117 -0.02(-0.46%)
Mar 02, 2006 4.411 4.426 4.358 4.388 786,003 -0.02(-0.34%)
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.