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 29, 2015 6.906 6.910 6.871 6.894 2,388,544 -0.01(-0.12%)
May 28, 2015 6.815 6.910 6.815 6.902 3,322,422 +0.09(+1.39%)
May 27, 2015 6.819 6.852 6.799 6.807 2,050,778 -0.00(-0.06%)
May 26, 2015 6.836 6.851 6.799 6.811 2,895,361 -0.03(-0.42%)
May 22, 2015 6.819 6.840 6.840 6.840 2,014,545 +0.02(+0.36%)
May 21, 2015 6.803 6.836 6.782 6.815 3,718,637 -0.00(-0.06%)
May 20, 2015 6.852 6.889 6.811 6.819 3,250,383 -0.03(-0.48%)
May 19, 2015 6.795 6.857 6.791 6.852 2,755,300 +0.07(+0.97%)
May 18, 2015 6.791 6.819 6.778 6.787 2,129,158 -0.02(-0.30%)
May 15, 2015 6.774 6.811 6.758 6.807 2,192,389 +0.05(+0.67%)
May 14, 2015 6.745 6.787 6.733 6.762 2,308,448 +0.03(+0.43%)
May 13, 2015 6.663 6.758 6.663 6.733 3,181,481 +0.07(+1.05%)
May 12, 2015 6.754 6.782 6.651 6.663 5,057,207 -0.11(-1.58%)
May 11, 2015 6.745 6.811 6.741 6.770 5,174,824 +0.02(+0.37%)
May 08, 2015 6.791 6.811 6.719 6.745 2,884,862 -0.01(-0.18%)
May 07, 2015 6.680 6.766 6.667 6.758 5,220,016 +0.08(+1.23%)
May 06, 2015 6.700 6.708 6.560 6.675 11,131,934 -0.01(-0.12%)
May 05, 2015 6.766 6.803 6.634 6.684 8,711,657 -0.16(-2.35%)
May 04, 2015 6.914 6.935 6.815 6.844 11,267,111 -0.13(-1.89%)
May 01, 2015 6.996 7.022 6.928 6.976 5,381,551 -0.03(-0.41%)
Apr 30, 2015 7.062 7.067 6.992 7.005 5,159,541 -0.05(-0.76%)
Apr 29, 2015 7.075 7.075 7.038 7.058 3,009,228 -0.01(-0.17%)
Apr 28, 2015 7.050 7.075 7.017 7.071 2,472,331 +0.02(+0.29%)
Apr 27, 2015 7.079 7.079 7.038 7.050 1,737,144 -0.03(-0.46%)
Apr 24, 2015 7.075 7.087 7.005 7.083 2,821,354 +0.00(+0.06%)
Apr 23, 2015 7.058 7.087 7.038 7.079 5,906,558 +0.02(+0.35%)
Apr 22, 2015 7.025 7.066 7.009 7.054 3,103,048 +0.03(+0.47%)
Apr 21, 2015 7.062 7.075 7.013 7.021 3,426,106 -0.02(-0.29%)
Apr 20, 2015 7.038 7.081 7.023 7.042 2,882,974 +0.01(+0.18%)
Apr 17, 2015 7.038 7.095 6.996 7.029 6,425,358 -0.03(-0.47%)
Apr 16, 2015 7.050 7.087 7.005 7.062 3,892,027 +0.01(+0.12%)
Apr 15, 2015 7.083 7.099 7.038 7.054 3,285,086 -0.02(-0.29%)
Apr 14, 2015 7.034 7.095 7.028 7.075 4,299,305 +0.03(+0.47%)
Apr 13, 2015 7.046 7.064 6.947 7.042 4,360,650 -0.01(-0.18%)
Apr 10, 2015 7.116 7.145 7.034 7.054 6,609,649 -0.05(-0.67%)
Apr 09, 2015 7.128 7.149 7.066 7.101 4,570,077 -0.01(-0.20%)
Apr 08, 2015 7.091 7.126 7.038 7.116 7,208,669 +0.02(+0.29%)
Apr 07, 2015 7.116 7.141 7.071 7.095 2,575,526 -0.02(-0.35%)
Apr 06, 2015 7.034 7.141 7.034 7.120 5,509,023 +0.07(+0.93%)
Apr 02, 2015 7.054 7.054 7.054 7.054 8,324,971 -0.01(-0.17%)
Apr 01, 2015 7.075 7.079 7.025 7.066 4,289,902 +0.00(+0.00%)
Mar 31, 2015 7.112 7.112 7.042 7.066 5,537,795 +0.02(+0.29%)
Mar 30, 2015 7.034 7.083 7.021 7.046 5,692,162 -0.02(-0.23%)
Mar 27, 2015 7.071 7.085 7.029 7.062 3,711,996 -0.02(-0.23%)
Mar 26, 2015 7.071 7.095 7.034 7.079 5,000,017 +0.01(+0.12%)
Mar 25, 2015 7.095 7.116 7.054 7.071 2,442,344 +0.00(+0.06%)
Mar 24, 2015 7.103 7.145 7.042 7.066 4,723,569 -0.01(-0.17%)
Mar 23, 2015 7.009 7.099 6.984 7.079 4,563,550 +0.07(+1.00%)
Mar 20, 2015 6.988 7.021 6.968 7.009 5,622,225 +0.07(+1.01%)
Mar 19, 2015 6.947 6.976 6.869 6.939 2,927,339 -0.01(-0.12%)
Mar 18, 2015 6.951 6.976 6.881 6.947 4,350,819 -0.03(-0.41%)
Mar 17, 2015 6.943 6.992 6.931 6.976 3,485,379 +0.02(+0.36%)
Mar 16, 2015 6.976 6.996 6.931 6.951 2,418,163 +0.02(+0.30%)
Mar 13, 2015 6.910 6.955 6.894 6.931 4,815,319 +0.03(+0.42%)
Mar 12, 2015 6.939 6.959 6.894 6.902 6,286,384 -0.02(-0.30%)
Mar 11, 2015 7.005 7.021 6.877 6.922 8,455,284 -0.06(-0.88%)
Mar 10, 2015 7.044 7.080 6.956 6.984 8,068,789 -0.06(-0.85%)
Mar 09, 2015 7.097 7.097 7.040 7.044 6,347,716 -0.02(-0.28%)
Mar 06, 2015 7.040 7.088 7.028 7.064 6,791,476 +0.00(+0.06%)
Mar 05, 2015 7.036 7.060 6.980 7.060 5,440,441 +0.05(+0.69%)
Mar 04, 2015 7.016 7.012 6.960 7.012 3,821,049 +0.00(+0.00%)
Mar 03, 2015 6.964 7.024 6.960 7.012 5,526,557 +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.