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 (%)
May 29, 2020	10.11	10.26	9.966	10.04	4,036,765	-0.22(-2.19%)
May 28, 2020	10.58	10.68	10.16	10.26	4,159,254	-0.27(-2.52%)
May 27, 2020	10.71	10.77	10.23	10.53	3,084,591	+0.09(+0.85%)
May 26, 2020	10.32	10.61	10.28	10.44	5,755,478	+0.42(+4.21%)
May 22, 2020	9.860	10.06	9.799	10.02	3,155,789	+0.22(+2.22%)
May 21, 2020	9.738	9.867	9.690	9.799	2,523,595	+0.06(+0.63%)
May 20, 2020	9.690	9.826	9.575	9.738	3,043,343	+0.28(+2.95%)
May 19, 2020	9.398	9.622	9.302	9.459	2,935,447	+0.10(+1.02%)
May 18, 2020	9.398	9.520	9.248	9.364	4,046,937	+0.26(+2.84%)
May 15, 2020	8.874	9.207	8.772	9.105	2,778,417	+0.19(+2.14%)
May 14, 2020	8.595	9.003	8.288	8.914	4,165,835	+0.14(+1.63%)
May 13, 2020	9.173	9.241	8.547	8.772	5,140,469	-0.47(-5.08%)
May 12, 2020	9.459	9.541	9.228	9.241	3,044,144	-0.16(-1.67%)
May 11, 2020	9.119	9.425	9.037	9.398	3,459,875	+0.16(+1.77%)
May 08, 2020	9.139	9.302	9.037	9.234	2,698,328	+0.22(+2.49%)
May 07, 2020	9.153	9.296	8.983	9.010	4,287,874	+0.03(+0.30%)
May 06, 2020	8.697	9.119	8.629	8.983	6,754,333	+0.34(+3.94%)
May 05, 2020	8.969	9.255	8.588	8.642	5,400,747	+0.20(+2.34%)
May 04, 2020	8.214	8.459	8.118	8.445	5,155,185	+0.02(+0.20%)

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.