Indicators

Ares Capital Corp (NQ: ARCC )

20.88 +0.10 (+0.49%)

Streaming Delayed Price Updated: 12:27 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	4.305	4.310	4.263	4.289	512,310	+0.00(+0.00%)
Jan 30, 2006	4.266	4.315	4.263	4.289	401,096	+0.01(+0.18%)
Jan 27, 2006	4.266	4.300	4.251	4.282	536,080	+0.00(+0.06%)
Jan 26, 2006	4.253	4.300	4.251	4.279	1,057,585	+0.01(+0.12%)
Jan 25, 2006	4.310	4.328	4.217	4.274	2,032,433	-0.00(-0.06%)
Jan 24, 2006	4.323	4.323	4.240	4.276	842,426	-0.04(-0.96%)
Jan 23, 2006	4.253	4.326	4.253	4.318	479,685	+0.09(+2.08%)
Jan 20, 2006	4.341	4.341	4.204	4.230	608,860	-0.11(-2.50%)
Jan 19, 2006	4.302	4.338	4.253	4.338	461,620	+0.03(+0.72%)
Jan 18, 2006	4.274	4.315	4.225	4.307	363,611	+0.02(+0.54%)
Jan 17, 2006	4.305	4.326	4.227	4.284	712,399	-0.04(-0.96%)
Jan 13, 2006	4.320	4.328	4.269	4.326	391,897	+0.02(+0.48%)
Jan 12, 2006	4.263	4.328	4.227	4.305	804,197	+0.06(+1.34%)
Jan 11, 2006	4.225	4.263	4.189	4.248	558,054	-0.01(-0.18%)
Jan 10, 2006	4.217	4.263	4.158	4.256	572,338	+0.01(+0.24%)
Jan 09, 2006	4.217	4.261	4.199	4.245	545,991	+0.03(+0.67%)
Jan 06, 2006	4.251	4.263	4.186	4.217	935,477	-0.02(-0.49%)
Jan 05, 2006	4.212	4.251	4.178	4.238	673,436	+0.04(+1.05%)
Jan 04, 2006	4.225	4.238	4.139	4.194	862,232	-0.01(-0.12%)

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.