Indicators

Ares Capital Corp (NQ: ARCC )

20.90 +0.29 (+1.41%)

Streaming Delayed Price Updated: 11:48 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	17.15	17.23	17.06	17.07	2,853,621	-0.08(-0.46%)
Feb 27, 2023	17.20	17.35	17.13	17.15	2,712,587	+0.11(+0.67%)
Feb 24, 2023	17.02	17.11	16.98	17.04	3,379,438	-0.09(-0.51%)
Feb 23, 2023	17.12	17.24	17.02	17.12	2,991,364	+0.01(+0.05%)
Feb 22, 2023	17.04	17.17	17.00	17.12	2,395,252	+0.08(+0.47%)
Feb 21, 2023	17.28	17.32	16.97	17.04	4,080,262	-0.32(-1.83%)
Feb 17, 2023	17.42	17.43	17.22	17.35	3,044,198	-0.07(-0.41%)
Feb 16, 2023	17.27	17.50	17.23	17.42	2,287,469	+0.06(+0.36%)
Feb 15, 2023	17.29	17.38	17.22	17.36	2,942,601	+0.07(+0.41%)
Feb 14, 2023	17.41	17.41	17.15	17.29	7,896,980	-0.09(-0.51%)
Feb 13, 2023	17.44	17.49	17.27	17.38	9,960,638	-0.03(-0.15%)
Feb 10, 2023	17.47	17.53	17.34	17.41	2,510,413	-0.07(-0.40%)
Feb 09, 2023	17.68	17.72	17.35	17.48	2,815,924	-0.11(-0.65%)
Feb 08, 2023	17.58	17.71	17.54	17.59	2,514,849	-0.08(-0.45%)
Feb 07, 2023	17.47	17.79	17.42	17.67	4,214,710	+0.39(+2.24%)
Feb 06, 2023	17.28	17.35	17.09	17.28	3,135,053	-0.08(-0.46%)
Feb 03, 2023	17.35	17.50	17.29	17.36	2,047,720	-0.08(-0.46%)
Feb 02, 2023	17.43	17.57	17.35	17.44	2,134,334	+0.09(+0.51%)

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.