Indicators

Ares Capital Corp (NQ: ARCC )

21.28 UNCHANGED

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 (%)
Dec 31, 2018	9.439	9.481	9.288	9.403	7,285,115	+0.00(+0.00%)
Dec 28, 2018	9.385	9.475	9.288	9.403	5,720,657	+0.10(+1.04%)
Dec 27, 2018	9.113	9.306	8.964	9.306	7,188,096	+0.14(+1.58%)
Dec 26, 2018	8.908	9.168	8.842	9.162	7,109,556	+0.28(+3.20%)
Dec 24, 2018	8.902	8.981	8.751	8.878	4,494,210	-0.08(-0.88%)
Dec 21, 2018	9.119	9.276	8.938	8.956	8,454,233	-0.18(-1.98%)
Dec 20, 2018	9.294	9.306	8.993	9.137	9,634,228	-0.17(-1.82%)
Dec 19, 2018	9.343	9.602	9.252	9.306	8,404,399	+0.06(+0.65%)
Dec 18, 2018	9.264	9.397	9.216	9.246	8,057,852	+0.09(+0.99%)
Dec 17, 2018	9.657	9.669	9.137	9.156	9,613,594	-0.51(-5.31%)
Dec 14, 2018	9.578	9.711	9.548	9.669	4,324,211	+0.05(+0.50%)
Dec 13, 2018	9.789	9.825	9.584	9.620	5,202,213	-0.11(-1.12%)
Dec 12, 2018	9.806	9.811	9.623	9.729	4,981,872	+0.02(+0.18%)
Dec 11, 2018	9.711	9.758	9.641	9.711	6,704,559	+0.11(+1.10%)
Dec 10, 2018	9.788	9.856	9.505	9.605	6,976,559	-0.16(-1.69%)
Dec 07, 2018	9.847	9.953	9.758	9.770	4,380,974	-0.08(-0.78%)
Dec 06, 2018	9.965	9.971	9.605	9.847	8,087,557	-0.12(-1.24%)
Dec 04, 2018	10.14	10.17	9.959	9.971	4,377,410	-0.19(-1.91%)

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.