Indicators

Ares Capital Corp (NQ: ARCC )

21.28 +0.13 (+0.61%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	8.566	8.613	8.540	8.587	2,363,952	-0.02(-0.18%)
Jul 28, 2017	8.613	8.623	8.568	8.602	1,940,095	-0.01(-0.06%)
Jul 27, 2017	8.623	8.629	8.576	8.608	2,676,007	+0.00(+0.00%)
Jul 26, 2017	8.618	8.634	8.602	8.608	1,789,000	+0.00(+0.00%)
Jul 25, 2017	8.587	8.634	8.587	8.608	1,925,896	+0.03(+0.37%)
Jul 24, 2017	8.634	8.644	8.574	8.576	2,435,368	-0.05(-0.61%)
Jul 21, 2017	8.618	8.652	8.608	8.629	1,589,955	+0.02(+0.24%)
Jul 20, 2017	8.582	8.644	8.582	8.608	1,827,849	+0.02(+0.24%)
Jul 19, 2017	8.597	8.618	8.571	8.587	1,709,466	-0.01(-0.12%)
Jul 18, 2017	8.623	8.644	8.595	8.597	1,942,945	-0.04(-0.49%)
Jul 17, 2017	8.602	8.665	8.602	8.639	2,013,067	+0.03(+0.37%)
Jul 14, 2017	8.602	8.623	8.576	8.608	3,796,402	+0.01(+0.12%)
Jul 13, 2017	8.618	8.639	8.576	8.597	1,347,323	-0.02(-0.18%)
Jul 12, 2017	8.613	8.629	8.587	8.613	1,876,997	+0.02(+0.24%)
Jul 11, 2017	8.623	8.639	8.564	8.592	1,603,067	-0.04(-0.43%)
Jul 10, 2017	8.582	8.642	8.561	8.629	1,904,894	+0.07(+0.86%)
Jul 07, 2017	8.639	8.644	8.529	8.555	2,862,173	-0.08(-0.97%)
Jul 06, 2017		8.676	8.582	8.639	2,884,933	-0.02(-0.18%)
Jul 05, 2017	8.660	8.733	8.634	8.655	4,433,568	+0.01(+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.