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 29, 2009 1.965 1.983 1.934 1.975 2,666,829 +0.03(+1.46%)
May 28, 2009 1.947 1.978 1.872 1.947 2,795,761 +0.03(+1.48%)
May 27, 2009 1.988 2.001 1.918 1.918 2,928,591 -0.07(-3.51%)
May 26, 2009 1.898 1.988 1.898 1.988 3,201,752 +0.09(+4.62%)
May 22, 2009 1.892 1.929 1.872 1.900 2,623,376 +0.02(+0.96%)
May 21, 2009 1.869 1.885 1.851 1.882 2,055,353 -0.01(-0.55%)
May 20, 2009 1.885 1.926 1.861 1.892 4,165,490 +0.02(+0.96%)
May 19, 2009 1.898 1.910 1.848 1.874 3,792,896 -0.02(-0.96%)
May 18, 2009 1.807 1.898 1.781 1.892 2,789,029 +0.14(+7.79%)
May 15, 2009 1.856 1.859 1.732 1.756 4,332,816 -0.10(-5.56%)
May 14, 2009 1.807 1.903 1.805 1.859 3,387,776 +0.05(+3.00%)
May 13, 2009 1.931 1.931 1.799 1.805 3,540,965 -0.14(-7.42%)
May 12, 2009 1.983 2.003 1.929 1.949 3,578,704 -0.03(-1.31%)
May 11, 2009 1.926 2.021 1.908 1.975 4,359,191 +0.05(+2.55%)
May 08, 2009 1.833 1.959 1.823 1.926 5,056,991 +0.13(+7.18%)
May 07, 2009 1.828 1.962 1.787 1.797 6,948,965 +0.05(+2.81%)
May 06, 2009 1.722 1.828 1.712 1.748 5,310,646 +0.04(+2.58%)
May 05, 2009 1.614 1.712 1.614 1.704 2,883,875 +0.04(+2.17%)
May 04, 2009 1.539 1.678 1.536 1.668 3,952,619 +0.15(+10.24%)
May 01, 2009 1.526 1.546 1.497 1.513 1,975,819 -0.00(-0.17%)
Apr 30, 2009 1.487 1.572 1.469 1.515 4,010,349 +0.03(+2.09%)
Apr 29, 2009 1.461 1.487 1.454 1.484 1,565,571 +0.03(+2.31%)
Apr 28, 2009 1.415 1.487 1.397 1.451 1,816,240 +0.02(+1.63%)
Apr 27, 2009 1.453 1.536 1.412 1.428 2,430,237 -0.06(-4.33%)
Apr 24, 2009 1.453 1.497 1.420 1.492 2,097,555 +0.05(+3.40%)
Apr 23, 2009 1.441 1.459 1.363 1.443 1,535,532 +0.01(+0.54%)
Apr 22, 2009 1.438 1.497 1.422 1.435 1,393,492 -0.03(-2.28%)
Apr 21, 2009 1.309 1.469 1.262 1.469 1,908,173 +0.16(+12.01%)
Apr 20, 2009 1.443 1.453 1.293 1.311 3,447,552 -0.15(-10.09%)
Apr 17, 2009 1.469 1.490 1.435 1.459 1,963,075 -0.01(-0.35%)
Apr 16, 2009 1.435 1.495 1.404 1.464 2,857,997 +0.04(+2.53%)
Apr 15, 2009 1.389 1.459 1.361 1.428 2,599,779 +0.02(+1.47%)
Apr 14, 2009 1.459 1.510 1.399 1.407 5,379,624 -0.06(-3.88%)
Apr 13, 2009 1.355 1.466 1.342 1.464 3,735,882 +0.09(+6.78%)
Apr 09, 2009 1.262 1.381 1.213 1.371 4,156,953 +0.20(+17.22%)
Apr 08, 2009 1.221 1.250 1.064 1.169 5,068,576 -0.04(-3.62%)
Apr 07, 2009 1.304 1.304 1.175 1.213 4,338,050 -0.12(-9.09%)
Apr 06, 2009 1.425 1.438 1.332 1.335 3,135,342 -0.11(-7.68%)
Apr 03, 2009 1.438 1.461 1.375 1.446 2,761,590 +0.00(+0.00%)
Apr 02, 2009 1.342 1.497 1.342 1.446 4,417,340 +0.11(+8.53%)
Apr 01, 2009 1.221 1.336 1.162 1.332 3,016,089 +0.08(+6.61%)
Mar 31, 2009 1.237 1.379 1.213 1.250 4,405,347 +0.04(+3.42%)
Mar 30, 2009 1.291 1.299 1.203 1.208 2,834,120 -0.12(-8.95%)
Mar 26, 2009 1.185 1.327 1.162 1.327 4,084,275 +0.17(+14.22%)
Mar 25, 2009 1.162 1.224 1.066 1.162 2,578,544 +0.02(+1.81%)
Mar 24, 2009 1.128 1.262 1.061 1.141 4,432,919 -0.02(-1.34%)
Mar 23, 2009 1.071 1.162 0.9939 1.157 3,214,500 +0.17(+17.58%)
Mar 20, 2009 1.007 1.040 0.9707 0.9836 2,428,118 -0.01(-1.04%)
Mar 19, 2009 1.051 1.061 0.9836 0.9939 1,948,093 -0.05(-4.70%)
Mar 18, 2009 1.017 1.046 0.9707 1.043 5,838,043 +0.01(+1.00%)
Mar 17, 2009 0.9784 1.033 0.9294 1.033 3,662,371 +0.05(+5.26%)
Mar 16, 2009 0.8778 1.030 0.8726 0.9810 7,846,191 +0.11(+12.76%)
Mar 13, 2009 0.8571 0.8829 0.8313 0.8700 2,613,750 +0.01(+1.51%)
Mar 12, 2009 0.8442 0.8829 0.8055 0.8571 5,965,868 -0.10(-10.03%)
Mar 11, 2009 1.025 1.025 0.9346 0.9526 4,998,435 +0.00(+0.00%)
Mar 10, 2009 0.9139 0.9784 0.8958 0.9526 3,063,310 +0.06(+6.34%)
Mar 09, 2009 0.8623 0.9165 0.8468 0.8958 1,793,483 +0.02(+2.06%)
Mar 06, 2009 0.8442 0.8907 0.8158 0.8778 3,482,018 +0.05(+5.92%)
Mar 05, 2009 0.9294 0.9630 0.8261 0.8287 3,683,458 -0.11(-11.81%)
Mar 04, 2009 0.9423 0.9965 0.9295 0.9397 4,713,483 -0.06(-5.70%)
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.