Indicators

Ares Capital Corp (NQ: ARCC )

21.28 +0.13 (+0.61%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	8.496	8.511	8.430	8.476	3,526,813	-0.02(-0.24%)
Jan 30, 2017	8.501	8.506	8.400	8.496	3,436,463	-0.03(-0.29%)
Jan 27, 2017	8.521	8.536	8.466	8.521	3,137,569	+0.01(+0.12%)
Jan 26, 2017	8.526	8.526	8.491	8.511	2,605,763	-0.02(-0.24%)
Jan 25, 2017	8.551	8.551	8.486	8.531	3,279,065	+0.02(+0.18%)
Jan 24, 2017	8.466	8.533	8.461	8.516	7,731,381	+0.06(+0.71%)
Jan 23, 2017	8.440	8.506	8.420	8.456	5,006,841	+0.02(+0.24%)
Jan 20, 2017	8.445	8.529	8.425	8.435	4,332,900	-0.01(-0.12%)
Jan 19, 2017	8.521	8.528	8.425	8.445	5,130,794	-0.08(-0.88%)
Jan 18, 2017	8.496	8.531	8.461	8.521	4,692,592	+0.05(+0.56%)
Jan 17, 2017	8.501	8.531	8.450	8.473	5,732,551	-0.04(-0.44%)
Jan 13, 2017		8.511	8.511	8.511	0	+0.07(+0.83%)
Jan 12, 2017	8.445	8.450	8.395	8.440	3,825,488	-0.01(-0.06%)
Jan 11, 2017	8.450	8.466	8.373	8.445	6,300,483	+0.02(+0.24%)
Jan 10, 2017	8.405	8.481	8.335	8.425	15,133,748	+0.03(+0.30%)
Jan 09, 2017	8.476	8.481	8.325	8.400	6,705,247	-0.08(-0.95%)
Jan 06, 2017	8.400	8.506	8.313	8.481	8,657,160	+0.11(+1.26%)
Jan 05, 2017	8.526	8.535	8.330	8.375	8,177,339	-0.14(-1.59%)
Jan 04, 2017	8.290	8.531	8.290	8.511	13,529,741	+0.28(+3.35%)

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.