Skip to main content

Ares Capital Corp (NQ: ARCC )

20.82 +0.34 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 17.17 17.25 17.08 17.09 2,851,099 -0.08(-0.46%)
Feb 27, 2023 17.21 17.37 17.15 17.17 2,710,189 +0.11(+0.67%)
Feb 24, 2023 17.03 17.13 17.00 17.05 3,376,450 -0.09(-0.52%)
Feb 23, 2023 17.13 17.26 17.03 17.14 2,988,719 +0.01(+0.05%)
Feb 22, 2023 17.05 17.19 17.02 17.13 2,393,135 +0.08(+0.47%)
Feb 21, 2023 17.30 17.33 16.98 17.05 4,076,655 -0.32(-1.83%)
Feb 17, 2023 17.44 17.45 17.24 17.37 3,041,507 -0.07(-0.40%)
Feb 16, 2023 17.29 17.51 17.25 17.44 2,285,447 +0.06(+0.36%)
Feb 15, 2023 17.31 17.39 17.24 17.38 2,940,000 +0.07(+0.41%)
Feb 14, 2023 17.42 17.42 17.17 17.31 7,889,999 -0.09(-0.51%)
Feb 13, 2023 17.46 17.50 17.28 17.40 9,951,833 -0.03(-0.15%)
Feb 10, 2023 17.48 17.55 17.36 17.42 2,508,194 -0.07(-0.40%)
Feb 09, 2023 17.70 17.74 17.37 17.49 2,813,435 -0.11(-0.65%)
Feb 08, 2023 17.60 17.73 17.56 17.61 2,512,626 -0.08(-0.45%)
Feb 07, 2023 17.48 17.80 17.43 17.69 4,210,985 +0.39(+2.24%)
Feb 06, 2023 17.30 17.37 17.11 17.30 3,132,282 -0.08(-0.46%)
Feb 03, 2023 17.37 17.52 17.31 17.38 2,045,909 -0.08(-0.45%)
Feb 02, 2023 17.45 17.59 17.37 17.46 2,132,447 +0.09(+0.51%)
Feb 01, 2023 17.04 17.51 17.04 17.37 2,298,896 +0.27(+1.60%)
Jan 31, 2023 17.07 17.14 16.97 17.10 1,746,880 +0.11(+0.68%)
Jan 30, 2023 17.26 17.36 16.98 16.98 2,228,799 -0.35(-2.04%)
Jan 27, 2023 17.34 17.44 17.23 17.33 2,363,400 +0.02(+0.10%)
Jan 26, 2023 17.18 17.33 17.11 17.32 2,765,194 +0.22(+1.29%)
Jan 25, 2023 17.13 17.13 16.88 17.10 3,091,270 -0.08(-0.46%)
Jan 24, 2023 17.13 17.24 17.06 17.18 2,550,846 -0.01(-0.05%)
Jan 23, 2023 16.82 17.18 16.77 17.18 4,512,690 +0.39(+2.31%)
Jan 20, 2023 16.65 16.80 16.55 16.80 2,662,396 +0.21(+1.28%)
Jan 19, 2023 16.58 16.69 16.47 16.58 2,869,966 -0.09(-0.53%)
Jan 18, 2023 16.76 16.93 16.67 16.67 4,398,605 +0.00(+0.00%)
Jan 17, 2023 16.74 16.86 16.56 16.67 4,399,235 -0.01(-0.05%)
Jan 13, 2023 16.64 16.78 16.51 16.68 12,793,489 -0.63(-3.62%)
Jan 12, 2023 17.12 17.32 16.94 17.31 3,306,115 +0.26(+1.50%)
Jan 11, 2023 16.65 17.07 16.65 17.05 3,740,345 +0.47(+2.82%)
Jan 10, 2023 16.35 16.62 16.35 16.58 2,815,894 +0.18(+1.08%)
Jan 09, 2023 16.35 16.43 16.29 16.41 2,878,306 +0.08(+0.49%)
Jan 06, 2023 16.46 16.57 16.26 16.33 4,369,563 -0.09(-0.54%)
Jan 05, 2023 16.58 16.65 16.39 16.42 1,854,015 -0.23(-1.38%)
Jan 04, 2023 16.41 16.68 16.40 16.65 2,810,595 +0.26(+1.56%)
Jan 03, 2023 16.48 16.54 16.24 16.39 2,282,738 +0.09(+0.54%)
Dec 30, 2022 16.43 16.59 16.25 16.30 4,106,642 -0.20(-1.23%)
Dec 29, 2022 16.54 16.75 16.45 16.50 3,704,355 +0.23(+1.41%)
Dec 28, 2022 16.36 16.50 16.23 16.28 2,617,270 -0.18(-1.07%)
Dec 27, 2022 16.55 16.71 16.36 16.45 2,735,180 -0.04(-0.21%)
Dec 23, 2022 16.04 16.49 16.00 16.49 2,050,692 +0.44(+2.75%)
Dec 22, 2022 16.37 16.50 15.84 16.05 3,135,153 -0.40(-2.42%)
Dec 21, 2022 16.33 16.50 16.30 16.44 2,412,202 +0.22(+1.36%)
Dec 20, 2022 15.87 16.23 15.86 16.22 2,345,001 +0.35(+2.23%)
Dec 19, 2022 16.20 16.23 15.84 15.87 3,347,426 -0.34(-2.07%)
Dec 16, 2022 16.30 16.34 16.08 16.20 3,197,945 -0.21(-1.29%)
Dec 15, 2022 16.37 16.43 16.25 16.42 2,461,509 -0.08(-0.48%)
Dec 14, 2022 16.60 16.66 16.35 16.50 3,129,608 -0.06(-0.37%)
Dec 13, 2022 16.83 16.88 16.46 16.56 3,471,997 +0.05(+0.31%)
Dec 12, 2022 16.54 16.56 16.37 16.51 3,109,677 +0.04(+0.26%)
Dec 09, 2022 16.33 16.50 16.23 16.46 2,227,081 +0.17(+1.06%)
Dec 08, 2022 16.09 16.32 16.06 16.29 2,122,869 +0.17(+1.07%)
Dec 07, 2022 16.01 16.20 15.87 16.12 3,094,542 +0.09(+0.54%)
Dec 06, 2022 16.56 16.56 15.97 16.03 6,464,700 -0.46(-2.76%)
Dec 05, 2022 16.63 16.72 16.46 16.49 3,031,620 -0.18(-1.08%)
Dec 02, 2022 16.51 16.69 16.38 16.67 2,188,999 +0.09(+0.52%)
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.