Indicators

Ares Capital Corp (NQ: ARCC )

20.78 -0.02 (-0.10%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	16.58	16.79	16.52	16.76	1,837,640	+0.15(+0.87%)
Apr 27, 2023	16.23	16.63	16.17	16.62	2,497,131	+0.46(+2.86%)
Apr 26, 2023	16.42	16.42	16.10	16.16	3,449,758	-0.28(-1.71%)
Apr 25, 2023	16.57	16.89	16.37	16.44	3,575,147	-0.31(-1.84%)
Apr 24, 2023	16.48	16.74	16.44	16.74	3,581,195	+0.24(+1.43%)
Apr 21, 2023	16.44	16.53	16.35	16.51	1,961,037	+0.06(+0.39%)
Apr 20, 2023	16.60	16.63	16.38	16.45	2,945,972	-0.24(-1.47%)
Apr 19, 2023	16.52	16.78	16.46	16.69	2,813,723	+0.13(+0.77%)
Apr 18, 2023	16.59	16.67	16.30	16.56	4,864,518	-0.15(-0.87%)
Apr 17, 2023	16.51	16.72	16.49	16.71	2,585,649	+0.15(+0.93%)
Apr 14, 2023	16.99	17.12	16.50	16.55	7,786,577	-0.34(-1.99%)
Apr 13, 2023	16.71	16.90	16.66	16.89	2,324,364	+0.24(+1.42%)
Apr 12, 2023	16.59	16.78	16.59	16.65	3,048,402	+0.13(+0.77%)
Apr 11, 2023	16.39	16.55	16.33	16.53	2,333,405	+0.25(+1.56%)
Apr 10, 2023	16.33	16.45	16.03	16.27	3,294,235	-0.09(-0.55%)
Apr 06, 2023	16.29	16.37	16.25	16.36	1,885,514	+0.12(+0.73%)
Apr 05, 2023	16.33	16.46	16.19	16.25	2,861,868	-0.19(-1.16%)
Apr 04, 2023	16.61	16.64	16.31	16.44	3,022,006	-0.16(-0.98%)

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.