Indicators

Ares Capital Corp (NQ: ARCC )

21.30 +0.11 (+0.50%)

Streaming Delayed Price Updated: 10:10 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	10.26	10.26	10.11	10.12	5,129,473	-0.09(-0.92%)
Sep 27, 2018	10.23	10.23	10.17	10.21	2,977,826	+0.01(+0.06%)
Sep 26, 2018	10.23	10.26	10.20	10.21	2,331,556	+0.00(+0.00%)
Sep 25, 2018	10.24	10.24	10.20	10.21	2,682,714	-0.02(-0.23%)
Sep 24, 2018	10.20	10.24	10.18	10.23	2,544,687	+0.03(+0.29%)
Sep 21, 2018	10.18	10.23	10.13	10.20	2,844,649	+0.04(+0.35%)
Sep 20, 2018	10.11	10.17	10.07	10.17	2,305,944	+0.08(+0.76%)
Sep 19, 2018	10.15	10.19	10.07	10.09	3,117,556	-0.06(-0.64%)
Sep 18, 2018	10.16	10.18	10.13	10.16	2,354,771	-0.02(-0.23%)
Sep 17, 2018	10.20	10.20	10.11	10.18	2,703,242	-0.02(-0.23%)
Sep 14, 2018	10.10	10.20	10.09	10.20	3,289,657	+0.09(+0.87%)
Sep 13, 2018	10.04	10.15	10.04	10.11	3,770,917	+0.11(+1.12%)
Sep 12, 2018	10.04	10.04	9.940	10.00	4,026,329	-0.01(-0.11%)
Sep 11, 2018	10.07	10.07	10.01	10.01	2,491,996	-0.04(-0.40%)
Sep 10, 2018	10.05	10.08	10.04	10.05	2,479,489	+0.01(+0.11%)
Sep 07, 2018	10.07	10.08	10.04	10.04	2,436,134	-0.02(-0.17%)
Sep 06, 2018	10.03	10.10	9.991	10.06	3,548,021	+0.03(+0.29%)
Sep 05, 2018	10.07	10.09	10.03	10.03	3,255,303	-0.05(-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.