Indicators

Ares Capital Corp (NQ: ARCC )

21.46 +0.13 (+0.61%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	8.733	8.769	8.673	8.673	5,104,576	-0.04(-0.44%)
Feb 27, 2018	8.788	8.815	8.705	8.711	3,242,633	-0.06(-0.69%)
Feb 26, 2018	8.727	8.782	8.727	8.771	2,963,024	+0.04(+0.44%)
Feb 23, 2018	8.733	8.733	8.697	8.733	1,809,830	+0.03(+0.32%)
Feb 22, 2018			8.689	8.705	2,110,267	-0.04(-0.44%)
Feb 21, 2018	8.793	8.859	8.738	8.744	2,375,325	-0.05(-0.62%)
Feb 20, 2018	8.777	8.846	8.760	8.799	3,568,811	+0.02(+0.25%)
Feb 16, 2018		8.777	8.777	8.777	0	+0.04(+0.50%)
Feb 15, 2018	8.832	8.837	8.678	8.733	4,433,080	-0.10(-1.12%)
Feb 14, 2018	8.733	8.837	8.727	8.832	3,918,399	+0.09(+1.07%)
Feb 13, 2018	8.574	8.799	8.568	8.738	4,775,647	+0.18(+2.12%)
Feb 12, 2018	8.497	8.618	8.475	8.557	4,698,135	+0.07(+0.78%)
Feb 09, 2018	8.568	8.634	8.373	8.491	5,934,201	-0.05(-0.64%)
Feb 08, 2018	8.662	8.694	8.546	8.546	5,458,139	-0.11(-1.27%)
Feb 07, 2018	8.519	8.678	8.513	8.656	5,082,644	+0.13(+1.48%)
Feb 06, 2018	8.354	8.601	8.255	8.530	6,396,044	-0.07(-0.77%)
Feb 05, 2018	8.667	8.678	8.469	8.596	9,528,397	-0.10(-1.20%)
Feb 02, 2018	8.760	8.804	8.690	8.700	3,114,739	-0.10(-1.19%)

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.