Ares Capital Corp (NQ: ARCC )

20.82 +0.34 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 4.894 4.933 4.788 4.788 12,480,303 -0.08(-1.65%)
May 30, 2007 4.780 4.871 4.768 4.868 4,811,458 +0.09(+1.84%)
May 29, 2007 4.687 4.780 4.685 4.780 1,706,996 +0.11(+2.27%)
May 25, 2007 4.674 4.713 4.659 4.674 1,494,894 +0.05(+1.06%)
May 24, 2007 4.667 4.692 4.597 4.625 2,464,614 -0.04(-0.89%)
May 23, 2007 4.757 4.780 4.661 4.667 1,977,668 -0.08(-1.69%)
May 22, 2007 4.747 4.773 4.703 4.747 1,876,853 +0.02(+0.44%)
May 21, 2007 4.677 4.747 4.656 4.726 2,383,671 +0.07(+1.50%)
May 18, 2007 4.638 4.674 4.625 4.656 3,016,271 +0.05(+1.01%)
May 17, 2007 4.612 4.620 4.561 4.610 3,059,495 +0.01(+0.11%)
May 16, 2007 4.522 4.625 4.504 4.605 4,568,380 +0.11(+2.47%)
May 15, 2007 4.548 4.612 4.473 4.493 4,235,853 -0.06(-1.42%)
May 14, 2007 4.656 4.677 4.558 4.558 3,515,001 -0.10(-2.11%)
May 11, 2007 4.640 4.669 4.589 4.656 2,605,882 +0.03(+0.61%)
May 10, 2007 4.651 4.667 4.612 4.628 3,366,039 -0.02(-0.44%)
May 09, 2007 4.628 4.667 4.589 4.649 2,142,908 +0.02(+0.50%)
May 08, 2007 4.651 4.651 4.589 4.625 1,310,722 -0.03(-0.56%)
May 07, 2007 4.682 4.682 4.628 4.651 3,497,141 +0.00(+0.00%)
May 04, 2007 4.651 4.680 4.633 4.651 2,315,075 -0.00(-0.06%)
May 03, 2007 4.641 4.680 4.630 4.654 3,587,773 +0.00(+0.06%)
May 02, 2007 4.587 4.680 4.587 4.651 2,466,595 +0.06(+1.24%)
May 01, 2007 4.636 4.651 4.584 4.594 2,258,100 -0.05(-1.00%)
Apr 30, 2007 4.651 4.700 4.633 4.641 1,964,924 -0.01(-0.22%)
Apr 27, 2007 4.700 4.703 4.636 4.651 1,896,764 -0.05(-0.99%)
Apr 26, 2007 4.716 4.716 4.667 4.698 1,585,070 -0.01(-0.11%)
Apr 25, 2007 4.703 4.716 4.669 4.703 1,470,168 +0.01(+0.11%)
Apr 24, 2007 4.716 4.729 4.664 4.698 1,640,381 -0.02(-0.33%)
Apr 23, 2007 4.695 4.742 4.680 4.713 1,756,254 -0.00(-0.05%)
Apr 20, 2007 4.736 4.770 4.680 4.716 1,484,561 -0.02(-0.33%)
Apr 19, 2007 4.708 4.747 4.669 4.731 4,458,180 +0.00(+0.00%)
Apr 18, 2007 4.742 4.765 4.716 4.731 5,934,610 -0.03(-0.54%)
Apr 17, 2007 4.749 4.767 4.729 4.757 9,066,662 +0.01(+0.16%)
Apr 16, 2007 4.742 4.757 4.721 4.749 3,753,087 +0.02(+0.33%)
Apr 13, 2007 4.729 4.754 4.711 4.734 3,875,833 +0.01(+0.22%)
Apr 12, 2007 4.654 4.798 4.654 4.723 5,505,781 +0.04(+0.77%)
Apr 11, 2007 4.646 4.687 4.589 4.687 3,124,524 +0.03(+0.67%)
Apr 10, 2007 4.669 4.682 4.625 4.656 2,884,697 -0.02(-0.39%)
Apr 09, 2007 4.690 4.690 4.654 4.674 2,224,933 -0.01(-0.17%)
Apr 05, 2007 4.669 4.703 4.656 4.682 1,852,243 +0.00(+0.06%)
Apr 04, 2007 4.680 4.692 4.656 4.680 2,584,566 -0.01(-0.22%)
Apr 03, 2007 4.703 4.703 4.651 4.690 3,249,980 -0.00(-0.06%)
Apr 02, 2007 4.685 4.703 4.651 4.692 3,942,836 -0.00(-0.05%)
Mar 30, 2007 4.659 4.700 4.641 4.695 25,611,254 +0.05(+1.11%)
Mar 29, 2007 4.734 4.754 4.602 4.643 3,210,288 -0.07(-1.43%)
Mar 28, 2007 4.757 4.775 4.664 4.711 1,842,293 -0.12(-2.57%)
Mar 27, 2007 4.897 4.897 4.819 4.835 934,030 -0.06(-1.27%)
Mar 26, 2007 4.876 4.897 4.811 4.897 835,885 +0.03(+0.58%)
Mar 23, 2007 4.814 4.884 4.783 4.868 1,311,051 +0.07(+1.56%)
Mar 22, 2007 4.835 4.842 4.778 4.793 1,136,414 -0.02(-0.48%)
Mar 21, 2007 4.742 4.824 4.695 4.816 1,228,858 +0.09(+1.97%)
Mar 20, 2007 4.716 4.736 4.672 4.723 1,088,871 -0.00(-0.05%)
Mar 19, 2007 4.705 4.804 4.705 4.726 1,201,973 +0.02(+0.44%)
Mar 16, 2007 4.801 4.809 4.690 4.705 2,785,101 -0.10(-2.04%)
Mar 15, 2007 4.742 4.827 4.625 4.804 2,490,895 +0.02(+0.32%)
Mar 14, 2007 4.571 4.804 4.561 4.788 2,949,837 +0.18(+3.98%)
Mar 13, 2007 4.953 4.912 4.594 4.605 2,936,184 -0.35(-7.04%)
Mar 12, 2007 4.928 4.961 4.884 4.953 1,246,173 +0.03(+0.63%)
Mar 09, 2007 4.920 4.974 4.899 4.922 1,727,434 +0.04(+0.85%)
Mar 08, 2007 4.897 4.997 4.832 4.881 2,199,956 +0.07(+1.40%)
Mar 07, 2007 4.845 4.853 4.798 4.814 2,001,743 -0.03(-0.59%)
Mar 06, 2007 4.780 4.909 4.752 4.842 3,042,301 +0.10(+2.01%)
Mar 05, 2007 5.083 5.083 4.382 4.747 5,736,699 -0.39(-7.50%)
Mar 02, 2007 5.147 5.194 5.116 5.132 2,183,624 -0.03(-0.65%)
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.