Skip to main content

Ares Capital Corp (NQ: ARCC )

20.68 +0.20 (+1.00%)
Streaming Delayed Price Updated: 2:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 17.10 17.13 16.98 17.00 2,018,349 -0.13(-0.74%)
May 30, 2023 17.12 17.16 17.03 17.13 1,664,652 +0.05(+0.32%)
May 26, 2023 16.94 17.10 16.90 17.07 1,553,908 +0.14(+0.80%)
May 25, 2023 16.96 17.08 16.86 16.94 2,594,112 -0.07(-0.43%)
May 24, 2023 16.91 17.06 16.69 17.01 3,039,386 +0.01(+0.05%)
May 23, 2023 17.02 17.16 16.96 17.00 2,402,147 -0.03(-0.16%)
May 22, 2023 17.07 17.13 16.96 17.03 2,098,301 +0.05(+0.27%)
May 19, 2023 16.89 17.11 16.87 16.98 3,114,800 +0.13(+0.75%)
May 18, 2023 16.69 16.87 16.64 16.85 2,517,962 +0.16(+0.98%)
May 17, 2023 16.57 16.73 16.47 16.69 2,087,618 +0.26(+1.60%)
May 16, 2023 16.66 16.70 16.41 16.43 2,494,947 -0.25(-1.52%)
May 15, 2023 16.63 16.72 16.61 16.68 1,906,910 +0.13(+0.77%)
May 12, 2023 16.55 16.63 16.50 16.55 2,070,891 +0.02(+0.11%)
May 11, 2023 16.57 16.57 16.39 16.54 1,885,508 -0.07(-0.44%)
May 10, 2023 16.68 16.74 16.53 16.61 1,878,560 +0.07(+0.44%)
May 09, 2023 16.64 16.68 16.45 16.54 1,846,248 -0.17(-1.03%)
May 08, 2023 16.61 16.75 16.53 16.71 2,296,082 +0.19(+1.15%)
May 05, 2023 16.24 16.55 16.22 16.52 2,622,061 +0.51(+3.17%)
May 04, 2023 16.34 16.35 15.90 16.01 4,322,912 -0.40(-2.43%)
May 03, 2023 16.42 16.59 16.36 16.41 2,166,187 +0.05(+0.28%)
May 02, 2023 16.51 16.55 16.08 16.36 3,066,929 -0.20(-1.21%)
May 01, 2023 16.77 16.77 16.49 16.56 2,088,107 -0.20(-1.19%)
Apr 28, 2023 16.58 16.79 16.52 16.76 1,837,640 +0.15(+0.87%)
Apr 27, 2023 16.23 16.63 16.17 16.62 2,497,131 +0.46(+2.86%)
Apr 26, 2023 16.42 16.42 16.10 16.16 3,449,758 -0.28(-1.71%)
Apr 25, 2023 16.57 16.89 16.37 16.44 3,575,147 -0.31(-1.84%)
Apr 24, 2023 16.48 16.74 16.44 16.74 3,581,195 +0.24(+1.43%)
Apr 21, 2023 16.44 16.53 16.35 16.51 1,961,037 +0.06(+0.39%)
Apr 20, 2023 16.60 16.63 16.38 16.45 2,945,972 -0.24(-1.47%)
Apr 19, 2023 16.52 16.78 16.46 16.69 2,813,723 +0.13(+0.77%)
Apr 18, 2023 16.59 16.67 16.30 16.56 4,864,518 -0.15(-0.87%)
Apr 17, 2023 16.51 16.72 16.49 16.71 2,585,649 +0.15(+0.93%)
Apr 14, 2023 16.99 17.12 16.50 16.55 7,786,577 -0.34(-1.99%)
Apr 13, 2023 16.71 16.90 16.66 16.89 2,324,364 +0.24(+1.42%)
Apr 12, 2023 16.59 16.78 16.59 16.65 3,048,402 +0.13(+0.77%)
Apr 11, 2023 16.39 16.55 16.33 16.53 2,333,405 +0.25(+1.56%)
Apr 10, 2023 16.33 16.45 16.03 16.27 3,294,235 -0.09(-0.55%)
Apr 06, 2023 16.29 16.37 16.25 16.36 1,885,514 +0.12(+0.73%)
Apr 05, 2023 16.33 16.46 16.19 16.25 2,861,868 -0.19(-1.16%)
Apr 04, 2023 16.61 16.64 16.31 16.44 3,022,006 -0.16(-0.98%)
Apr 03, 2023 16.57 16.78 16.44 16.60 5,227,619 +0.02(+0.14%)
Mar 31, 2023 16.64 16.75 16.51 16.58 4,622,321 +0.10(+0.58%)
Mar 30, 2023 16.33 16.49 16.29 16.48 3,678,287 +0.28(+1.74%)
Mar 29, 2023 16.24 16.28 16.06 16.20 3,135,770 +0.10(+0.62%)
Mar 28, 2023 16.17 16.19 16.05 16.10 2,510,494 -0.07(-0.45%)
Mar 27, 2023 15.98 16.24 15.96 16.17 3,752,597 +0.26(+1.65%)
Mar 24, 2023 15.54 15.92 15.37 15.91 4,137,063 +0.32(+2.04%)
Mar 23, 2023 15.74 15.93 15.55 15.59 3,538,621 -0.11(-0.69%)
Mar 22, 2023 16.08 16.10 15.69 15.70 4,408,316 -0.35(-2.20%)
Mar 21, 2023 16.09 16.19 16.09 16.06 4,784,442 +0.28(+1.78%)
Mar 20, 2023 15.99 16.17 15.76 15.77 4,444,582 -0.04(-0.23%)
Mar 17, 2023 16.01 16.11 15.70 15.81 5,813,467 -0.33(-2.02%)
Mar 16, 2023 15.69 16.19 15.60 16.14 4,360,178 +0.36(+2.30%)
Mar 15, 2023 15.93 16.14 15.67 15.77 8,410,420 -0.41(-2.52%)
Mar 14, 2023 16.35 16.38 15.99 16.18 5,375,819 +0.48(+3.06%)
Mar 13, 2023 15.40 15.97 15.20 15.70 8,436,561 +0.11(+0.68%)
Mar 10, 2023 16.26 16.31 15.38 15.60 11,079,560 -0.69(-4.23%)
Mar 09, 2023 16.95 16.99 16.28 16.28 5,850,418 -0.68(-4.01%)
Mar 08, 2023 16.95 17.03 16.88 16.96 2,849,108 +0.03(+0.16%)
Mar 07, 2023 17.17 17.17 16.82 16.94 4,433,450 -0.19(-1.13%)
Mar 06, 2023 17.36 17.38 17.06 17.13 7,861,450 -0.04(-0.21%)
Mar 03, 2023 17.21 17.24 17.14 17.17 2,629,377 +0.01(+0.05%)
Mar 02, 2023 17.05 17.18 16.98 17.16 2,386,387 +0.08(+0.46%)
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.