Indicators

Ares Capital Corp (NQ: ARCC )

21.28 UNCHANGED

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 (%)
Oct 31, 2012	5.829	5.876	5.803	5.813	4,436,121	-0.02(-0.29%)
Oct 26, 2012	5.816	5.829	5.829	5.829	4,219,866	+0.00(+0.00%)
Oct 25, 2012	5.796	5.833	5.743	5.829	4,461,132	+0.08(+1.39%)
Oct 24, 2012	5.776	5.806	5.720	5.750	6,203,074	+0.04(+0.70%)
Oct 23, 2012	5.733	5.766	5.691	5.710	3,862,195	-0.05(-0.87%)
Oct 19, 2012	5.800	5.846	5.735	5.760	4,496,472	-0.03(-0.46%)
Oct 18, 2012	5.769	5.796	5.760	5.786	3,677,676	+0.02(+0.41%)
Oct 17, 2012	5.760	5.786	5.703	5.763	6,192,861	+0.02(+0.35%)
Oct 16, 2012	5.690	5.776	5.666	5.743	5,764,231	+0.04(+0.76%)
Oct 15, 2012	5.653	5.723	5.625	5.700	5,234,797	+0.05(+0.94%)
Oct 12, 2012	5.680	5.706	5.640	5.646	3,012,279	-0.06(-0.99%)
Oct 11, 2012	5.723	5.739	5.670	5.703	2,921,038	+0.00(+0.06%)
Oct 10, 2012	5.760	5.800	5.683	5.700	3,877,770	-0.08(-1.33%)
Oct 09, 2012	5.823	5.846	5.760	5.776	5,351,519	-0.03(-0.52%)
Oct 08, 2012	5.800	5.823	5.773	5.806	2,982,702	+0.00(+0.00%)
Oct 05, 2012	5.720	5.819	5.713	5.806	4,949,712	+0.08(+1.37%)
Oct 04, 2012	5.666	5.733	5.643	5.728	4,557,245	+0.09(+1.63%)
Oct 03, 2012	5.729	5.746	5.576	5.636	8,914,283	-0.10(-1.69%)
Oct 02, 2012	5.733	5.766	5.713	5.733	3,135,055	+0.00(+0.00%)

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.