Indicators

Ares Capital Corp (NQ: ARCC )

21.10 +0.18 (+0.86%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	16.18	16.50	16.11	16.27	11,242,620	-0.60(-3.58%)
Jul 28, 2022	16.66	16.90	16.53	16.87	2,694,331	+0.31(+1.87%)
Jul 27, 2022	16.56	16.68	16.30	16.56	3,779,021	+0.16(+0.97%)
Jul 26, 2022	16.28	16.75	16.08	16.40	4,982,980	+0.28(+1.72%)
Jul 25, 2022	16.28	16.30	16.05	16.13	3,389,422	-0.12(-0.72%)
Jul 22, 2022	16.40	16.45	16.20	16.25	1,957,150	-0.06(-0.36%)
Jul 21, 2022	16.45	16.45	16.23	16.30	4,775,177	-0.16(-0.97%)
Jul 20, 2022	16.40	16.59	16.34	16.46	1,764,636	+0.06(+0.36%)
Jul 19, 2022	16.14	16.41	16.12	16.40	2,477,613	+0.37(+2.30%)
Jul 18, 2022	16.05	16.19	15.96	16.04	2,119,858	+0.13(+0.79%)
Jul 15, 2022	15.78	16.01	15.62	15.91	2,451,272	+0.18(+1.17%)
Jul 14, 2022	15.68	15.78	15.61	15.72	2,817,437	-0.18(-1.16%)
Jul 13, 2022	15.90	15.98	15.72	15.91	2,302,108	-0.13(-0.84%)
Jul 12, 2022	15.73	16.14	15.68	16.04	3,005,356	+0.26(+1.65%)
Jul 11, 2022	15.94	15.96	15.78	15.78	1,972,962	-0.18(-1.10%)
Jul 08, 2022	15.83	15.98	15.71	15.96	1,888,842	+0.13(+0.85%)
Jul 07, 2022	15.79	15.98	15.71	15.83	3,072,225	+0.17(+1.07%)
Jul 06, 2022	15.65	15.83	15.55	15.66	1,991,743	-0.11(-0.69%)
Jul 05, 2022	15.66	15.79	15.35	15.77	3,057,768	-0.06(-0.37%)

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.