Indicators

Ares Capital Corp (NQ: ARCC )

21.37 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	4.647	4.696	4.629	4.637	1,966,662	-0.01(-0.22%)
Apr 27, 2007	4.696	4.699	4.631	4.647	1,898,443	-0.05(-0.99%)
Apr 26, 2007	4.712	4.712	4.662	4.693	1,586,472	-0.01(-0.11%)
Apr 25, 2007	4.699	4.712	4.665	4.699	1,471,469	+0.01(+0.11%)
Apr 24, 2007	4.712	4.724	4.660	4.693	1,641,832	-0.02(-0.33%)
Apr 23, 2007	4.691	4.737	4.675	4.709	1,757,808	-0.00(-0.05%)
Apr 20, 2007	4.732	4.766	4.675	4.712	1,485,874	-0.02(-0.33%)
Apr 19, 2007	4.704	4.743	4.665	4.727	4,462,125	+0.00(+0.00%)
Apr 18, 2007	4.737	4.761	4.712	4.727	5,939,861	-0.03(-0.54%)
Apr 17, 2007	4.745	4.763	4.724	4.753	9,074,685	+0.01(+0.16%)
Apr 16, 2007	4.737	4.753	4.717	4.745	3,756,408	+0.02(+0.33%)
Apr 13, 2007	4.724	4.750	4.706	4.730	3,879,263	+0.01(+0.22%)
Apr 12, 2007	4.650	4.794	4.650	4.719	5,510,653	+0.04(+0.77%)
Apr 11, 2007	4.642	4.683	4.585	4.683	3,127,289	+0.03(+0.67%)
Apr 10, 2007	4.665	4.678	4.621	4.652	2,887,249	-0.02(-0.39%)
Apr 09, 2007	4.686	4.686	4.650	4.670	2,226,902	-0.01(-0.17%)
Apr 05, 2007	4.665	4.699	4.652	4.678	1,853,882	+0.00(+0.06%)
Apr 04, 2007	4.675	4.688	4.652	4.675	2,586,853	-0.01(-0.22%)
Apr 03, 2007	4.699	4.699	4.647	4.686	3,252,855	-0.00(-0.06%)

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.