Skip to main content

Ares Capital Corp (NQ: ARCC )

20.70 +0.22 (+1.10%)
Streaming Delayed Price Updated: 11:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 10.11 10.23 9.968 10.11 4,041,268 +0.18(+1.83%)
Jun 29, 2020 9.793 9.933 9.605 9.926 3,877,913 +0.17(+1.72%)
Jun 26, 2020 9.996 10.09 9.737 9.758 4,546,481 -0.22(-2.24%)
Jun 25, 2020 9.891 10.03 9.765 9.982 2,441,690 -0.01(-0.07%)
Jun 24, 2020 10.19 10.21 9.748 9.989 3,359,329 -0.26(-2.53%)
Jun 23, 2020 10.35 10.39 10.23 10.25 2,660,236 -0.02(-0.20%)
Jun 22, 2020 10.34 10.37 10.12 10.27 3,029,282 -0.12(-1.14%)
Jun 19, 2020 10.66 10.66 10.36 10.39 3,871,170 -0.11(-1.07%)
Jun 18, 2020 10.35 10.55 10.26 10.50 2,759,080 +0.05(+0.47%)
Jun 17, 2020 10.57 10.70 10.43 10.45 2,430,822 -0.10(-0.99%)
Jun 16, 2020 10.91 10.91 10.44 10.56 2,857,624 +0.01(+0.13%)
Jun 15, 2020 9.933 10.63 9.786 10.54 4,119,082 +0.20(+1.89%)
Jun 12, 2020 10.39 10.65 10.06 10.35 5,368,747 +0.34(+3.43%)
Jun 11, 2020 10.18 10.30 9.908 10.00 7,925,426 -0.62(-5.83%)
Jun 10, 2020 10.89 10.94 10.36 10.62 6,134,226 -0.20(-1.82%)
Jun 09, 2020 10.83 10.85 10.59 10.82 4,923,220 -0.20(-1.85%)
Jun 08, 2020 10.70 11.09 10.70 11.02 4,767,782 +0.48(+4.58%)
Jun 05, 2020 10.96 11.08 10.52 10.54 4,394,887 -0.10(-0.90%)
Jun 04, 2020 10.62 10.72 10.41 10.64 3,708,174 +0.03(+0.32%)
Jun 03, 2020 10.68 10.75 10.55 10.60 3,449,440 +0.10(+0.91%)
Jun 02, 2020 10.43 10.55 10.28 10.51 4,943,247 +0.18(+1.78%)
Jun 01, 2020 10.08 10.43 10.07 10.32 2,694,884 +0.29(+2.85%)
May 29, 2020 10.11 10.26 9.966 10.04 4,036,765 -0.22(-2.19%)
May 28, 2020 10.58 10.68 10.16 10.26 4,159,254 -0.27(-2.52%)
May 27, 2020 10.71 10.77 10.23 10.53 3,084,591 +0.09(+0.85%)
May 26, 2020 10.32 10.61 10.28 10.44 5,755,478 +0.42(+4.21%)
May 22, 2020 9.860 10.06 9.799 10.02 3,155,789 +0.22(+2.22%)
May 21, 2020 9.738 9.867 9.690 9.799 2,523,595 +0.06(+0.63%)
May 20, 2020 9.690 9.826 9.575 9.738 3,043,343 +0.28(+2.95%)
May 19, 2020 9.398 9.622 9.302 9.459 2,935,447 +0.10(+1.02%)
May 18, 2020 9.398 9.520 9.248 9.364 4,046,937 +0.26(+2.84%)
May 15, 2020 8.874 9.207 8.772 9.105 2,778,417 +0.19(+2.14%)
May 14, 2020 8.595 9.003 8.288 8.914 4,165,835 +0.14(+1.63%)
May 13, 2020 9.173 9.241 8.547 8.772 5,140,469 -0.47(-5.08%)
May 12, 2020 9.459 9.541 9.228 9.241 3,044,144 -0.16(-1.67%)
May 11, 2020 9.119 9.425 9.037 9.398 3,459,875 +0.16(+1.77%)
May 08, 2020 9.139 9.302 9.037 9.234 2,698,328 +0.22(+2.49%)
May 07, 2020 9.153 9.296 8.983 9.010 4,287,874 +0.03(+0.30%)
May 06, 2020 8.697 9.119 8.629 8.983 6,754,333 +0.34(+3.94%)
May 05, 2020 8.969 9.255 8.588 8.642 5,400,747 +0.20(+2.34%)
May 04, 2020 8.214 8.459 8.118 8.445 5,155,185 +0.02(+0.20%)
May 01, 2020 8.533 8.537 8.282 8.428 3,519,348 -0.31(-3.54%)
Apr 30, 2020 8.717 8.880 8.533 8.738 3,502,796 -0.12(-1.31%)
Apr 29, 2020 8.642 8.908 8.629 8.853 5,390,806 +0.48(+5.77%)
Apr 28, 2020 8.704 8.840 8.336 8.370 5,353,959 +0.03(+0.33%)
Apr 27, 2020 8.009 8.506 7.948 8.343 7,992,671 +0.42(+5.28%)
Apr 24, 2020 7.730 7.989 7.601 7.924 6,005,773 +0.20(+2.60%)
Apr 23, 2020 7.798 7.798 7.492 7.724 4,176,878 +0.13(+1.70%)
Apr 22, 2020 7.798 7.853 7.540 7.594 4,417,757 -0.04(-0.53%)
Apr 21, 2020 7.656 7.928 7.519 7.635 5,196,829 -0.33(-4.10%)
Apr 20, 2020 8.064 8.302 7.826 7.962 4,486,392 -0.31(-3.78%)
Apr 17, 2020 8.547 8.642 8.207 8.275 4,222,219 +0.19(+2.36%)
Apr 16, 2020 8.499 8.499 7.894 8.084 4,939,382 -0.19(-2.30%)
Apr 15, 2020 8.520 8.676 8.064 8.275 6,505,200 -0.69(-7.74%)
Apr 14, 2020 8.983 9.285 8.751 8.969 4,760,710 +0.17(+1.93%)
Apr 13, 2020 9.228 9.241 8.193 8.799 9,864,098 -0.12(-1.30%)
Apr 09, 2020 8.778 9.248 8.629 8.914 10,009,475 +0.93(+11.58%)
Apr 08, 2020 7.771 8.261 7.662 7.989 9,206,884 +0.50(+6.63%)
Apr 07, 2020 7.159 7.710 7.152 7.492 8,687,218 +0.88(+13.39%)
Apr 06, 2020 6.744 7.118 6.506 6.608 6,878,103 +0.39(+6.35%)
Apr 03, 2020 6.601 6.621 6.046 6.213 7,987,565 -0.35(-5.39%)
Apr 02, 2020 6.825 6.873 6.444 6.567 7,379,358 -0.18(-2.62%)
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.