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

Ares Capital Corp (NQ: ARCC )

20.61 -0.14 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2005 2.921 2.978 2.892 2.966 2,248,422 +0.06(+2.05%)
Mar 30, 2005 2.866 2.912 2.865 2.906 1,856,276 +0.05(+1.64%)
Mar 29, 2005 2.832 2.875 2.818 2.859 1,165,493 +0.04(+1.54%)
Mar 28, 2005 2.816 2.832 2.770 2.816 956,995 -0.01(-0.32%)
Mar 24, 2005 2.884 2.884 2.821 2.825 3,175,528 -0.02(-0.76%)
Mar 23, 2005 2.910 2.910 2.794 2.846 2,421,496 -0.06(-2.18%)
Mar 22, 2005 2.901 2.919 2.893 2.910 2,355,858 +0.00(+0.12%)
Mar 21, 2005 2.902 2.926 2.893 2.906 2,526,367 -0.02(-0.68%)
Mar 18, 2005 2.877 2.935 2.865 2.926 19,143,556 -0.00(-0.06%)
Mar 17, 2005 3.006 3.020 2.895 2.928 519,970 -0.04(-1.34%)
Mar 16, 2005 2.957 2.977 2.912 2.968 109,399 -0.02(-0.55%)
Mar 15, 2005 3.033 3.033 2.975 2.984 36,291 -0.02(-0.60%)
Mar 14, 2005 2.984 3.038 2.955 3.002 95,160 +0.08(+2.60%)
Mar 11, 2005 2.930 3.092 2.901 2.926 271,863 -0.03(-1.04%)
Mar 10, 2005 3.041 3.047 2.940 2.957 168,573 -0.07(-2.39%)
Mar 09, 2005 3.024 3.163 2.986 3.029 122,698 +0.00(+0.00%)
Mar 08, 2005 3.061 3.163 3.024 3.029 86,595 -0.02(-0.65%)
Mar 07, 2005 3.085 3.120 3.049 3.049 153,538 -0.05(-1.69%)
Mar 04, 2005 3.127 3.127 3.035 3.101 88,552 -0.02(-0.70%)
Mar 03, 2005 3.092 3.165 3.011 3.123 124,451 -0.01(-0.35%)
Mar 02, 2005 3.056 3.163 3.029 3.134 100,585 +0.06(+1.94%)
Mar 01, 2005 3.089 3.120 3.074 3.074 99,048 +0.00(+0.00%)
Feb 28, 2005 3.059 3.145 3.029 3.074 314,585 +0.00(+0.00%)
Feb 25, 2005 3.087 3.123 3.031 3.074 213,220 -0.04(-1.39%)
Feb 24, 2005 2.939 3.118 2.841 3.118 145,343 +0.15(+4.99%)
Feb 23, 2005 3.107 3.154 2.848 2.969 487,632 -0.07(-2.44%)
Feb 22, 2005 3.116 3.206 2.995 3.044 292,654 -0.04(-1.41%)
Feb 18, 2005 3.148 3.165 3.007 3.087 193,578 -0.05(-1.73%)
Feb 17, 2005 3.147 3.219 3.123 3.141 106,275 -0.05(-1.59%)
Feb 16, 2005 3.201 3.255 3.031 3.192 426,368 -0.02(-0.62%)
Feb 15, 2005 3.255 3.280 3.212 3.212 417,748 -0.04(-1.28%)
Feb 14, 2005 3.252 3.282 3.230 3.253 200,098 -0.00(-0.06%)
Feb 11, 2005 3.268 3.313 3.246 3.255 530,399 -0.04(-1.10%)
Feb 10, 2005 3.280 3.291 3.255 3.291 204,300 +0.06(+1.96%)
Feb 09, 2005 3.228 3.291 3.228 3.228 139,603 -0.02(-0.56%)
Feb 08, 2005 3.291 3.291 3.228 3.246 211,450 +0.01(+0.45%)
Feb 07, 2005 3.219 3.309 3.183 3.232 752,113 -0.09(-2.72%)
Feb 04, 2005 3.342 3.346 3.248 3.322 213,496 -0.03(-0.97%)
Feb 03, 2005 3.327 3.391 3.275 3.355 182,812 +0.02(+0.65%)
Feb 02, 2005 3.309 3.340 3.257 3.333 154,815 +0.01(+0.27%)
Feb 01, 2005 3.291 3.324 3.237 3.324 254,919 +0.05(+1.55%)
Jan 31, 2005 3.337 3.355 3.226 3.273 220,442 +0.03(+0.84%)
Jan 28, 2005 3.335 3.342 3.210 3.246 78,101 +0.04(+1.13%)
Jan 27, 2005 3.327 3.342 3.210 3.210 223,566 -0.09(-2.87%)
Jan 26, 2005 3.309 3.327 3.228 3.305 183,459 +0.03(+1.02%)
Jan 25, 2005 3.309 3.309 3.141 3.271 186,334 -0.01(-0.44%)
Jan 24, 2005 3.288 3.304 3.255 3.286 213,618 +0.01(+0.28%)
Jan 21, 2005 3.320 3.340 3.235 3.277 180,948 -0.02(-0.71%)
Jan 20, 2005 3.257 3.327 3.255 3.300 157,121 +0.03(+0.83%)
Jan 19, 2005 3.320 3.320 3.259 3.273 114,116 -0.04(-1.09%)
Jan 18, 2005 3.261 3.340 3.261 3.309 149,800 +0.02(+0.55%)
Jan 14, 2005 3.327 3.327 3.259 3.291 140,996 +0.03(+1.00%)
Jan 13, 2005 3.255 3.282 3.223 3.259 204,870 +0.00(+0.11%)
Jan 12, 2005 3.317 3.346 3.101 3.255 667,309 -0.05(-1.37%)
Jan 11, 2005 3.309 3.335 3.210 3.300 369,025 +0.03(+0.83%)
Jan 10, 2005 3.308 3.364 3.210 3.273 460,448 -0.05(-1.36%)
Jan 07, 2005 3.340 3.346 3.268 3.318 267,616 +0.06(+1.94%)
Jan 06, 2005 3.346 3.385 3.255 3.255 423,333 -0.08(-2.39%)
Jan 05, 2005 3.411 3.436 3.300 3.335 302,248 -0.05(-1.60%)
Jan 04, 2005 3.358 3.418 3.309 3.389 384,879 +0.01(+0.43%)
Jan 03, 2005 3.563 3.563 3.364 3.374 428,907 -0.14(-3.96%)
Dec 31, 2004 3.508 3.526 3.174 3.514 1,029,080 +0.01(+0.15%)
Dec 30, 2004 3.549 3.572 3.508 3.508 184,692 -0.03(-0.87%)
Dec 29, 2004 3.617 3.617 3.510 3.539 257,684 -0.01(-0.36%)
Dec 28, 2004 3.454 3.552 3.436 3.552 345,054 +0.04(+1.13%)
Dec 27, 2004 3.488 3.544 3.454 3.512 173,080 +0.08(+2.21%)
Dec 23, 2004 3.469 3.561 3.391 3.436 352,796 -0.01(-0.37%)
Dec 22, 2004 3.391 3.454 3.391 3.449 326,806 +0.05(+1.44%)
Dec 21, 2004 3.436 3.436 3.300 3.400 573,431 +0.05(+1.62%)
Dec 20, 2004 3.378 3.427 3.118 3.346 1,523,437 +0.05(+1.37%)
Dec 17, 2004 3.289 3.469 3.255 3.300 3,001,530 -0.03(-0.76%)
Dec 16, 2004 3.488 3.490 3.255 3.326 899,132 -0.14(-4.02%)
Dec 15, 2004 3.620 3.620 3.436 3.465 635,917 -0.08(-2.24%)
Dec 14, 2004 3.454 3.617 3.373 3.544 1,004,749 +0.10(+2.94%)
Dec 13, 2004 3.459 3.478 3.398 3.443 478,320 +0.05(+1.55%)
Dec 10, 2004 3.391 3.441 3.255 3.391 496,015 +0.00(+0.00%)
Dec 09, 2004 3.445 3.481 3.315 3.391 500,992 -0.01(-0.16%)
Dec 08, 2004 3.400 3.438 3.302 3.396 612,692 +0.02(+0.54%)
Dec 07, 2004 3.346 3.391 3.337 3.378 987,607 +0.05(+1.58%)
Dec 06, 2004 3.423 3.441 3.210 3.326 1,114,791 -0.07(-1.92%)
Dec 03, 2004 3.371 3.409 3.282 3.391 853,235 +0.07(+2.18%)
Dec 02, 2004 3.351 3.563 3.255 3.318 1,603,618 +0.02(+0.49%)
Dec 01, 2004 3.309 3.382 3.255 3.302 1,183,359 +0.04(+1.16%)
Nov 30, 2004 3.253 3.300 3.219 3.264 1,998,440 +0.07(+2.21%)
Nov 29, 2004 3.255 3.291 3.074 3.194 1,352,016 -0.04(-1.18%)
Nov 26, 2004 3.255 3.288 3.165 3.232 406,434 +0.01(+0.39%)
Nov 24, 2004 3.273 3.340 3.214 3.219 1,639,008 -0.02(-0.50%)
Nov 23, 2004 3.244 3.291 3.174 3.235 3,527,960 +0.01(+0.39%)
Nov 22, 2004 3.201 3.237 3.148 3.223 2,336,858 +0.08(+2.71%)
Nov 19, 2004 3.074 3.192 3.029 3.138 3,594,869 +0.09(+2.97%)
Nov 18, 2004 3.092 3.092 3.013 3.047 1,556,615 +0.02(+0.60%)
Nov 17, 2004 3.029 3.029 2.948 3.029 667,989 +0.09(+3.20%)
Nov 16, 2004 2.966 3.120 2.893 2.935 1,255,798 +0.04(+1.44%)
Nov 15, 2004 2.803 2.984 2.803 2.893 724,946 +0.13(+4.85%)
Nov 12, 2004 2.758 2.821 2.758 2.760 169,209 -0.01(-0.33%)
Nov 11, 2004 2.722 2.794 2.722 2.769 322,382 +0.02(+0.59%)
Nov 10, 2004 2.749 2.774 2.733 2.752 248,284 +0.02(+0.79%)
Nov 09, 2004 2.733 2.747 2.731 2.731 275,932 -0.00(-0.13%)
Nov 08, 2004 2.767 2.767 2.731 2.734 154,832 -0.05(-1.82%)
Nov 05, 2004 2.785 2.825 2.749 2.785 645,871 +0.02(+0.65%)
Nov 04, 2004 2.785 2.785 2.752 2.767 203,493 +0.00(+0.00%)
Nov 03, 2004 2.765 2.776 2.758 2.767 225,612 +0.01(+0.33%)
Nov 02, 2004 2.740 2.767 2.740 2.758 246,625 +0.02(+0.66%)
Nov 01, 2004 2.740 2.749 2.725 2.740 197,963 +0.00(+0.00%)
Oct 29, 2004 2.740 2.749 2.740 2.740 171,974 +0.00(+0.00%)
Oct 28, 2004 2.731 2.740 2.720 2.740 1,044,010 -0.01(-0.33%)
Oct 27, 2004 2.727 2.749 2.713 2.749 298,051 +0.02(+0.66%)
Oct 26, 2004 2.742 2.742 2.714 2.731 329,018 -0.02(-0.66%)
Oct 25, 2004 2.756 2.774 2.738 2.749 42,578 -0.01(-0.26%)
Oct 22, 2004 2.765 2.783 2.756 2.756 82,945 -0.01(-0.39%)
Oct 21, 2004 2.785 2.785 2.758 2.767 364,408 -0.01(-0.52%)
Oct 20, 2004 2.767 2.803 2.767 2.781 470,026 +0.01(+0.20%)
Oct 19, 2004 2.740 2.794 2.740 2.776 1,225,385 -0.00(-0.07%)
Oct 18, 2004 2.754 2.783 2.722 2.778 601,633 +0.04(+1.39%)
Oct 15, 2004 2.740 2.747 2.713 2.740 1,023,550 +0.01(+0.26%)
Oct 14, 2004 2.769 2.776 2.731 2.733 593,891 -0.03(-1.24%)
Oct 13, 2004 2.780 2.789 2.758 2.767 393,715 +0.01(+0.33%)
Oct 12, 2004 2.767 2.801 2.749 2.758 823,927 -0.02(-0.65%)
Oct 11, 2004 2.767 2.785 2.758 2.776 1,115,344 +0.01(+0.33%)
Oct 08, 2004 2.749 2.785 2.749 2.767 2,575,189 +0.03(+0.99%)
Oct 07, 2004 2.713 2.749 2.713 2.740 4,413,267 +0.03(+1.00%)
Oct 06, 2004 2.731 2.731 2.713 2.713 2,983,835 -0.00(-0.13%)
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.