Indicators

Ares Capital Corp (NQ: ARCC )

20.54 -0.31 (-1.49%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	1.237	1.379	1.213	1.250	4,405,347	+0.04(+3.42%)
Mar 30, 2009	1.291	1.299	1.203	1.208	2,834,120	-0.12(-8.95%)
Mar 26, 2009	1.185	1.327	1.162	1.327	4,084,275	+0.17(+14.22%)
Mar 25, 2009	1.162	1.224	1.066	1.162	2,578,544	+0.02(+1.81%)
Mar 24, 2009	1.128	1.262	1.061	1.141	4,432,919	-0.02(-1.34%)
Mar 23, 2009	1.071	1.162	0.9939	1.157	3,214,500	+0.17(+17.58%)
Mar 20, 2009	1.007	1.040	0.9707	0.9836	2,428,118	-0.01(-1.04%)
Mar 19, 2009	1.051	1.061	0.9836	0.9939	1,948,093	-0.05(-4.70%)
Mar 18, 2009	1.017	1.046	0.9707	1.043	5,838,043	+0.01(+1.00%)
Mar 17, 2009	0.9784	1.033	0.9294	1.033	3,662,371	+0.05(+5.26%)
Mar 16, 2009	0.8778	1.030	0.8726	0.9810	7,846,191	+0.11(+12.76%)
Mar 13, 2009	0.8571	0.8829	0.8313	0.8700	2,613,750	+0.01(+1.51%)
Mar 12, 2009	0.8442	0.8829	0.8055	0.8571	5,965,868	-0.10(-10.03%)
Mar 11, 2009	1.025	1.025	0.9346	0.9526	4,998,435	+0.00(+0.00%)
Mar 10, 2009	0.9139	0.9784	0.8958	0.9526	3,063,310	+0.06(+6.34%)
Mar 09, 2009	0.8623	0.9165	0.8468	0.8958	1,793,483	+0.02(+2.06%)
Mar 06, 2009	0.8442	0.8907	0.8158	0.8778	3,482,018	+0.05(+5.92%)
Mar 05, 2009	0.9294	0.9630	0.8261	0.8287	3,683,458	-0.11(-11.81%)
Mar 04, 2009	0.9423	0.9965	0.9295	0.9397	4,713,483	-0.06(-5.70%)

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.