Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	16.68	16.76	16.59	16.71	1,787,212	+0.11(+0.68%)
Jan 30, 2023	16.87	16.96	16.60	16.60	2,280,257	-0.35(-2.04%)
Jan 27, 2023	16.95	17.04	16.84	16.94	2,417,966	+0.02(+0.10%)
Jan 26, 2023	16.80	16.94	16.73	16.93	2,829,036	+0.22(+1.29%)
Jan 25, 2023	16.74	16.74	16.50	16.71	3,162,641	-0.08(-0.46%)
Jan 24, 2023	16.74	16.85	16.68	16.79	2,609,740	-0.01(-0.05%)
Jan 23, 2023	16.44	16.80	16.39	16.80	4,616,879	+0.38(+2.31%)
Jan 20, 2023	16.28	16.42	16.18	16.42	2,723,866	+0.21(+1.28%)
Jan 19, 2023	16.21	16.31	16.10	16.21	2,936,228	-0.09(-0.53%)
Jan 18, 2023	16.38	16.55	16.30	16.30	4,500,160	+0.00(+0.00%)
Jan 17, 2023	16.37	16.48	16.18	16.30	4,500,805	-0.01(-0.05%)
Jan 13, 2023	16.26	16.40	16.14	16.30	13,088,865	-0.61(-3.62%)
Jan 12, 2023	16.74	16.93	16.55	16.92	3,382,446	+0.25(+1.50%)
Jan 11, 2023	16.28	16.68	16.28	16.67	3,826,702	+0.46(+2.82%)
Jan 10, 2023	15.99	16.24	15.99	16.21	2,880,907	+0.17(+1.08%)
Jan 09, 2023	15.99	16.06	15.93	16.04	2,944,760	+0.08(+0.49%)
Jan 06, 2023	16.09	16.19	15.89	15.96	4,470,447	-0.09(-0.54%)
Jan 05, 2023	16.21	16.27	16.02	16.05	1,896,821	-0.22(-1.38%)
Jan 04, 2023	16.04	16.30	16.03	16.27	2,875,486	+0.25(+1.56%)

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.