Indicators

Ares Capital Corp (NQ: ARCC )

21.29 +0.09 (+0.40%)

Streaming Delayed Price Updated: 10:02 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	17.31	17.50	17.20	17.46	3,050,202	+0.06(+0.32%)
Feb 25, 2022	16.99	17.42	17.22	17.40	4,969,320	+0.42(+2.45%)
Feb 24, 2022	16.67	17.03	16.62	16.99	4,387,828	-0.08(-0.47%)
Feb 23, 2022	17.27	17.31	17.04	17.07	3,006,796	-0.14(-0.79%)
Feb 22, 2022	17.11	17.27	17.03	17.20	4,644,706	-0.02(-0.14%)
Feb 18, 2022				17.23	0	-0.03(-0.19%)
Feb 17, 2022	17.35	17.42	17.24	17.26	3,596,350	-0.15(-0.87%)
Feb 16, 2022	17.28	17.47	17.28	17.41	3,174,805	+0.13(+0.74%)
Feb 15, 2022	17.40	17.41	17.24	17.28	3,269,059	+0.04(+0.23%)
Feb 14, 2022	17.39	17.45	17.12	17.24	4,484,128	-0.22(-1.24%)
Feb 11, 2022	17.66	17.73	17.39	17.46	5,015,410	-0.21(-1.18%)
Feb 10, 2022	17.94	17.94	17.61	17.66	4,583,640	-0.18(-0.99%)
Feb 09, 2022	18.22	18.38	17.82	17.84	5,728,551	-0.21(-1.15%)
Feb 08, 2022	18.04	18.11	17.93	18.05	3,223,715	+0.06(+0.31%)
Feb 07, 2022	17.79	18.03	17.69	17.99	3,452,361	+0.29(+1.63%)
Feb 04, 2022	17.60	17.78	17.55	17.70	2,879,432	+0.02(+0.14%)
Feb 03, 2022	17.74		17.66	17.68	2,935,101	-0.08(-0.45%)
Feb 02, 2022	17.65	17.78	17.59	17.76	2,977,477	+0.06(+0.36%)

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.