Indicators

Ares Capital Corp (NQ: ARCC )

21.37 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	5.065	5.243	5.065	5.225	3,866,239	+0.16(+3.16%)
Feb 27, 2007	5.186	5.248	5.062	5.065	2,990,705	-0.20(-3.73%)
Feb 26, 2007	5.287	5.310	5.225	5.261	1,833,106	+0.00(+0.05%)
Feb 23, 2007	5.289	5.307	5.230	5.258	1,666,217	-0.03(-0.54%)
Feb 22, 2007	5.191	5.287	5.191	5.287	2,232,728	+0.10(+1.94%)
Feb 21, 2007	5.225	5.225	5.127	5.186	964,878	-0.04(-0.74%)
Feb 20, 2007	5.189	5.243	5.124	5.225	1,201,509	+0.02(+0.45%)
Feb 16, 2007	5.150	5.212	5.127	5.201	1,239,037	+0.06(+1.16%)
Feb 15, 2007	5.145	5.152	5.116	5.142	1,093,646	+0.02(+0.30%)
Feb 14, 2007	5.054	5.160	5.046	5.127	1,449,246	+0.07(+1.48%)
Feb 13, 2007	5.046	5.077	5.018	5.052	1,929,277	-0.01(-0.15%)
Feb 12, 2007	5.124	5.124	4.933	5.059	2,666,634	-0.07(-1.31%)
Feb 09, 2007	5.183	5.204	5.049	5.127	1,609,904	-0.07(-1.34%)
Feb 08, 2007	5.142	5.214	5.132	5.196	972,525	+0.03(+0.50%)
Feb 07, 2007	5.160	5.176	5.124	5.170	1,595,225	+0.01(+0.25%)
Feb 06, 2007	5.170	5.191	5.150	5.158	2,045,928	-0.04(-0.70%)
Feb 05, 2007	5.263	5.263	5.158	5.194	1,141,105	-0.07(-1.37%)
Feb 02, 2007	5.207	5.279	5.207	5.266	2,548,238	+0.07(+1.44%)

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.