Indicators

Ares Capital Corp (NQ: ARCC )

21.28 +0.13 (+0.61%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	17.09	17.18	16.55	16.57	3,843,543	-0.56(-3.29%)
Apr 28, 2022	17.09	17.23	16.78	17.14	4,833,060	+0.13(+0.77%)
Apr 27, 2022	16.38	17.27	16.31	17.00	8,827,759	+0.82(+5.05%)
Apr 26, 2022	17.54	17.54	16.17	16.19	11,447,227	-1.55(-8.76%)
Apr 25, 2022	17.73	17.79	17.42	17.74	4,954,476	-0.09(-0.50%)
Apr 22, 2022	18.20	18.24	17.78	17.83	3,188,485	-0.43(-2.37%)
Apr 21, 2022	18.38	18.52	18.20	18.26	2,878,550	-0.08(-0.45%)
Apr 20, 2022	18.21	18.42	18.19	18.34	3,570,437	+0.19(+1.04%)
Apr 19, 2022	17.98	18.23	17.91	18.16	3,821,980	+0.16(+0.91%)
Apr 18, 2022	17.85	18.13	17.81	17.99	3,517,241	+0.15(+0.82%)
Apr 14, 2022	17.87	18.08	17.80	17.85	4,109,133	+0.01(+0.05%)
Apr 13, 2022	17.39	17.85	17.31	17.84	4,875,912	+0.51(+2.92%)
Apr 12, 2022	17.40	17.58	17.31	17.33	3,248,405	-0.02(-0.14%)
Apr 11, 2022	17.49	17.61	17.32	17.36	3,812,687	-0.15(-0.84%)
Apr 08, 2022	17.29	17.71	17.29	17.50	4,385,481	+0.24(+1.37%)
Apr 07, 2022	17.35	17.35	17.09	17.27	2,574,120	+0.00(+0.00%)
Apr 06, 2022	17.28	17.38	17.17	17.27	3,595,597	-0.09(-0.52%)
Apr 05, 2022	17.29	17.49	17.23	17.36	5,634,259	+0.06(+0.33%)
Apr 04, 2022	17.50	17.51	17.18	17.30	3,114,615	-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.