Indicators

Ares Capital Corp (NQ: ARCC )

20.61 +0.07 (+0.34%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	3.911	3.924	3.911	3.911	120,465	+0.00(+0.00%)
Oct 28, 2004	3.898	3.911	3.883	3.911	731,313	-0.01(-0.33%)
Oct 27, 2004	3.893	3.924	3.872	3.924	208,780	+0.03(+0.66%)
Oct 26, 2004	3.914	3.914	3.875	3.898	230,472	-0.03(-0.66%)
Oct 25, 2004	3.934	3.960	3.909	3.924	29,825	-0.01(-0.26%)
Oct 22, 2004	3.947	3.973	3.934	3.934	58,102	-0.02(-0.39%)
Oct 21, 2004	3.976	3.976	3.937	3.950	255,262	-0.02(-0.52%)
Oct 20, 2004	3.950	4.002	3.950	3.971	329,245	+0.01(+0.20%)
Oct 19, 2004	3.911	3.989	3.911	3.963	858,363	-0.00(-0.07%)
Oct 18, 2004	3.932	3.973	3.885	3.965	421,434	+0.05(+1.39%)
Oct 15, 2004	3.911	3.922	3.872	3.911	716,981	+0.01(+0.26%)
Oct 14, 2004	3.953	3.963	3.898	3.901	416,011	-0.05(-1.24%)
Oct 13, 2004	3.968	3.981	3.937	3.950	275,791	+0.01(+0.33%)
Oct 12, 2004	3.950	3.999	3.924	3.937	577,148	-0.03(-0.65%)
Oct 11, 2004	3.950	3.976	3.937	3.963	781,280	+0.01(+0.33%)
Oct 08, 2004	3.924	3.976	3.924	3.950	1,803,879	+0.04(+0.99%)
Oct 07, 2004	3.872	3.924	3.872	3.911	3,091,424	+0.04(+1.00%)
Oct 06, 2004	3.898	3.898	3.872	3.872	2,090,129	-0.01(-0.13%)

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.