Indicators

Ares Capital Corp (NQ: ARCC )

21.35 +0.15 (+0.71%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		8.634	8.634	8.634	0	-0.03(-0.38%)
Dec 28, 2017	8.662	8.694	8.640	8.667	3,629,729	+0.00(+0.00%)
Dec 27, 2017	8.640	8.694	8.634	8.667	2,514,943	+0.03(+0.32%)
Dec 26, 2017	8.684	8.727	8.623	8.640	3,185,578	-0.04(-0.44%)
Dec 22, 2017	8.694	8.755	8.651	8.678	2,832,272	-0.01(-0.06%)
Dec 21, 2017	8.640	8.722	8.623	8.684	4,137,159	+0.07(+0.76%)
Dec 20, 2017	8.645	8.678	8.601	8.618	4,271,799	-0.01(-0.13%)
Dec 19, 2017	8.678	8.705	8.623	8.629	5,028,613	-0.05(-0.57%)
Dec 18, 2017	8.705	8.738	8.634	8.678	6,909,294	+0.00(+0.00%)
Dec 15, 2017	8.738	8.751	8.667	8.678	7,519,952	-0.07(-0.82%)
Dec 14, 2017	8.870	8.881	8.705	8.749	10,071,625	-0.11(-1.24%)
Dec 13, 2017	8.859	8.886	8.790	8.859	4,713,541	+0.01(+0.06%)
Dec 12, 2017	8.838	8.878	8.811	8.854	3,484,933	+0.02(+0.18%)
Dec 11, 2017	8.811	8.859	8.792	8.838	2,832,441	+0.03(+0.30%)
Dec 08, 2017	8.757	8.832	8.747	8.811	2,463,113	+0.08(+0.86%)
Dec 07, 2017	8.714	8.779	8.698	8.736	2,285,139	+0.02(+0.25%)
Dec 06, 2017	8.671	8.778	8.666	8.714	3,202,264	+0.08(+0.87%)
Dec 05, 2017	8.693	8.714	8.618	8.639	4,236,140	-0.04(-0.49%)
Dec 04, 2017	8.720	8.747	8.634	8.682	3,084,959	-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.