Skip to main content

Ares Capital Corp (NQ: ARCC )

20.68 -0.59 (-2.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 6.802 6.807 6.730 6.752 4,788,624 -0.02(-0.34%)
May 27, 2016 6.743 6.775 6.775 6.775 5,186,746 +0.03(+0.47%)
May 26, 2016 6.830 6.843 6.720 6.743 9,724,909 -0.07(-1.00%)
May 25, 2016 6.875 6.912 6.791 6.811 4,731,130 -0.02(-0.27%)
May 24, 2016 6.807 6.855 6.743 6.830 8,792,524 +0.08(+1.21%)
May 23, 2016 6.734 6.821 6.607 6.748 19,434,314 -0.16(-2.37%)
May 20, 2016 6.880 6.962 6.846 6.912 2,658,372 +0.08(+1.13%)
May 19, 2016 6.893 6.921 6.807 6.834 3,140,555 -0.10(-1.44%)
May 18, 2016 6.971 6.989 6.893 6.934 1,956,462 -0.03(-0.46%)
May 17, 2016 6.952 6.989 6.925 6.966 1,985,866 +0.01(+0.20%)
May 16, 2016 6.957 7.003 6.945 6.952 2,118,579 +0.01(+0.13%)
May 13, 2016 6.966 6.998 6.928 6.943 1,541,175 -0.02(-0.33%)
May 12, 2016 6.975 7.007 6.923 6.966 1,658,053 +0.03(+0.46%)
May 11, 2016 6.925 6.984 6.907 6.934 1,681,681 -0.03(-0.46%)
May 10, 2016 6.893 6.971 6.893 6.966 2,006,574 +0.09(+1.26%)
May 09, 2016 6.916 6.962 6.839 6.880 2,433,241 -0.02(-0.33%)
May 06, 2016 6.839 6.925 6.830 6.902 1,454,543 +0.04(+0.53%)
May 05, 2016 6.952 6.971 6.866 6.866 1,833,429 -0.08(-1.11%)
May 04, 2016 6.830 6.971 6.816 6.943 2,310,455 +0.08(+1.19%)
May 03, 2016 6.912 6.912 6.807 6.861 2,257,381 -0.05(-0.66%)
May 02, 2016 6.907 6.962 6.893 6.907 1,862,215 -0.00(-0.07%)
Apr 29, 2016 6.916 6.934 6.848 6.912 2,268,959 -0.00(-0.07%)
Apr 28, 2016 6.952 6.980 6.896 6.916 1,752,300 -0.08(-1.17%)
Apr 27, 2016 6.952 7.030 6.943 6.998 2,283,302 +0.04(+0.59%)
Apr 26, 2016 6.957 6.980 6.934 6.957 1,851,343 +0.00(+0.00%)
Apr 25, 2016 6.898 6.957 6.825 6.957 4,998,005 +0.07(+1.06%)
Apr 22, 2016 6.775 6.934 6.775 6.884 2,154,093 +0.11(+1.61%)
Apr 21, 2016 6.843 6.875 6.768 6.775 2,264,748 -0.08(-1.19%)
Apr 20, 2016 6.848 6.887 6.811 6.857 1,943,390 +0.02(+0.27%)
Apr 19, 2016 6.807 6.848 6.783 6.839 1,684,274 +0.07(+1.01%)
Apr 18, 2016 6.775 6.848 6.752 6.770 3,226,721 -0.02(-0.27%)
Apr 15, 2016 6.834 6.843 6.770 6.789 1,787,051 -0.05(-0.80%)
Apr 14, 2016 6.893 6.925 6.839 6.843 2,143,636 -0.05(-0.73%)
Apr 13, 2016 6.857 6.935 6.857 6.893 2,020,833 +0.03(+0.50%)
Apr 12, 2016 6.825 6.871 6.793 6.859 1,774,388 +0.05(+0.70%)
Apr 11, 2016 6.789 6.848 6.775 6.811 2,320,906 +0.04(+0.54%)
Apr 08, 2016 6.789 6.848 6.764 6.775 2,096,605 +0.02(+0.34%)
Apr 07, 2016 6.780 6.811 6.711 6.752 2,246,993 -0.07(-1.00%)
Apr 06, 2016 6.739 6.843 6.734 6.821 2,116,539 +0.08(+1.22%)
Apr 05, 2016 6.748 6.784 6.702 6.739 2,148,785 -0.06(-0.94%)
Apr 04, 2016 6.861 6.861 6.761 6.802 3,111,318 -0.06(-0.93%)
Apr 01, 2016 6.725 6.893 6.675 6.866 4,859,047 +0.11(+1.68%)
Mar 31, 2016 6.679 6.759 6.657 6.752 4,581,879 +0.11(+1.71%)
Mar 30, 2016 6.661 6.682 6.607 6.639 2,977,504 -0.00(-0.07%)
Mar 29, 2016 6.534 6.648 6.520 6.643 1,634,295 +0.09(+1.39%)
Mar 28, 2016 6.598 6.620 6.511 6.552 2,626,491 -0.04(-0.55%)
Mar 24, 2016 6.438 6.588 6.588 6.588 3,204,793 +0.14(+2.12%)
Mar 23, 2016 6.534 6.575 6.438 6.452 2,505,376 -0.08(-1.18%)
Mar 22, 2016 6.466 6.563 6.461 6.529 2,247,098 +0.01(+0.21%)
Mar 21, 2016 6.488 6.564 6.470 6.516 1,939,612 +0.02(+0.28%)
Mar 18, 2016 6.497 6.568 6.434 6.497 4,237,991 +0.01(+0.14%)
Mar 17, 2016 6.402 6.552 6.375 6.488 2,873,151 +0.09(+1.42%)
Mar 16, 2016 6.306 6.420 6.306 6.397 3,420,731 +0.08(+1.30%)
Mar 15, 2016 6.315 6.341 6.281 6.315 2,960,153 -0.03(-0.43%)
Mar 14, 2016 6.343 6.375 6.293 6.343 3,035,231 -0.02(-0.29%)
Mar 11, 2016 6.315 6.375 6.211 6.361 5,064,462 +0.16(+2.57%)
Mar 10, 2016 6.286 6.290 6.142 6.202 5,025,468 -0.06(-0.92%)
Mar 09, 2016 6.299 6.330 6.228 6.259 3,486,432 -0.02(-0.28%)
Mar 08, 2016 6.304 6.304 6.197 6.277 4,721,206 -0.04(-0.63%)
Mar 07, 2016 6.264 6.346 6.246 6.317 3,985,342 +0.04(+0.56%)
Mar 04, 2016 6.277 6.292 6.224 6.281 5,202,223 +0.02(+0.32%)
Mar 03, 2016 6.264 6.299 6.202 6.261 4,471,424 +0.03(+0.46%)
Mar 02, 2016 6.157 6.259 6.087 6.233 4,888,394 +0.08(+1.37%)
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.