Indicators

Ares Capital Corp (NQ: ARCC )

20.86 +0.06 (+0.29%)

Streaming Delayed Price Updated: 10:19 AM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	4.384	4.402	4.350	4.378	570,950	+0.01(+0.30%)
Apr 27, 2006	4.386	4.415	4.324	4.366	481,248	-0.01(-0.29%)
Apr 26, 2006	4.353	4.399	4.327	4.378	657,538	+0.01(+0.12%)
Apr 25, 2006	4.386	4.397	4.311	4.373	523,303	+0.00(+0.06%)
Apr 24, 2006	4.440	4.440	4.366	4.371	717,019	-0.04(-0.88%)
Apr 21, 2006	4.446	4.448	4.386	4.409	494,887	-0.01(-0.29%)
Apr 20, 2006	4.435	4.453	4.378	4.422	528,207	-0.02(-0.46%)
Apr 19, 2006	4.425	4.448	4.386	4.443	669,527	-0.00(-0.06%)
Apr 18, 2006	4.358	4.451	4.311	4.446	856,701	+0.11(+2.50%)
Apr 17, 2006	4.381	4.415	4.301	4.337	599,812	-0.03(-0.71%)
Apr 13, 2006	4.433	4.433	4.360	4.368	547,683	-0.04(-0.88%)
Apr 12, 2006	4.402	4.489	4.378	4.407	876,235	+0.01(+0.12%)
Apr 11, 2006	4.433	4.451	4.340	4.402	1,033,537	+0.00(+0.00%)
Apr 10, 2006	4.435	4.461	4.384	4.402	729,957	-0.02(-0.41%)
Apr 07, 2006	4.466	4.479	4.404	4.420	574,138	-0.03(-0.58%)
Apr 06, 2006	4.438	4.489	4.415	4.446	704,655	+0.01(+0.29%)
Apr 05, 2006	4.466	4.490	4.414	4.433	655,795	-0.01(-0.17%)
Apr 04, 2006	4.461	4.508	4.440	4.440	918,487	+0.01(+0.23%)

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.