Indicators

Ares Capital Corp (NQ: ARCC )

21.10 +0.18 (+0.86%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	17.32	17.51	17.22	17.47	3,047,505	+0.06(+0.32%)
Feb 25, 2022	17.00	17.43	17.24	17.42	4,964,927	+0.42(+2.45%)
Feb 24, 2022	16.69	17.05	16.63	17.00	4,383,948	-0.08(-0.47%)
Feb 23, 2022	17.29	17.32	17.06	17.08	3,004,138	-0.14(-0.79%)
Feb 22, 2022	17.12	17.28	17.04	17.22	4,640,600	-0.02(-0.14%)
Feb 18, 2022				17.24	0	-0.03(-0.19%)
Feb 17, 2022	17.37	17.44	17.26	17.27	3,593,171	-0.15(-0.87%)
Feb 16, 2022	17.30	17.49	17.30	17.42	3,171,998	+0.13(+0.74%)
Feb 15, 2022	17.42	17.42	17.26	17.30	3,266,169	+0.04(+0.23%)
Feb 14, 2022	17.41	17.46	17.14	17.26	4,480,163	-0.22(-1.24%)
Feb 11, 2022	17.68	17.74	17.40	17.47	5,010,975	-0.21(-1.18%)
Feb 10, 2022	17.96	17.96	17.62	17.68	4,579,588	-0.18(-0.99%)
Feb 09, 2022	18.24	18.40	17.83	17.86	5,723,486	-0.21(-1.15%)
Feb 08, 2022	18.06	18.13	17.95	18.06	3,220,865	+0.06(+0.31%)
Feb 07, 2022	17.81	18.05	17.70	18.01	3,449,309	+0.29(+1.63%)
Feb 04, 2022	17.62	17.79	17.56	17.72	2,876,886	+0.02(+0.14%)
Feb 03, 2022	17.76		17.68	17.70	2,932,506	-0.08(-0.45%)
Feb 02, 2022	17.66	17.80	17.61	17.78	2,974,845	+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.