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 (%)
Apr 29, 2022	17.11	17.20	16.56	16.59	3,840,145	-0.56(-3.29%)
Apr 28, 2022	17.11	17.24	16.79	17.15	4,828,787	+0.13(+0.77%)
Apr 27, 2022	16.40	17.29	16.32	17.02	8,819,955	+0.82(+5.05%)
Apr 26, 2022	17.55	17.55	16.18	16.20	11,437,107	-1.55(-8.76%)
Apr 25, 2022	17.75	17.80	17.44	17.76	4,950,096	-0.09(-0.50%)
Apr 22, 2022	18.21	18.25	17.80	17.85	3,185,666	-0.43(-2.37%)
Apr 21, 2022	18.39	18.53	18.21	18.28	2,876,005	-0.08(-0.45%)
Apr 20, 2022	18.23	18.43	18.21	18.36	3,567,280	+0.19(+1.04%)
Apr 19, 2022	17.99	18.25	17.93	18.17	3,818,601	+0.16(+0.91%)
Apr 18, 2022	17.86	18.15	17.83	18.01	3,514,132	+0.15(+0.82%)
Apr 14, 2022	17.89	18.09	17.82	17.86	4,105,500	+0.01(+0.05%)
Apr 13, 2022	17.40	17.86	17.32	17.85	4,871,601	+0.51(+2.92%)
Apr 12, 2022	17.41	17.59	17.32	17.35	3,245,533	-0.02(-0.14%)
Apr 11, 2022	17.51	17.62	17.34	17.37	3,809,317	-0.15(-0.84%)
Apr 08, 2022	17.31	17.72	17.31	17.52	4,381,604	+0.24(+1.37%)
Apr 07, 2022	17.36	17.36	17.11	17.28	2,571,845	+0.00(+0.00%)
Apr 06, 2022	17.30	17.40	17.19	17.28	3,592,419	-0.09(-0.52%)
Apr 05, 2022	17.31	17.50	17.25	17.37	5,629,278	+0.06(+0.33%)
Apr 04, 2022	17.52	17.53	17.20	17.31	3,111,861	-0.16(-0.89%)

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.