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 (%)
Feb 28, 2018	8.741	8.777	8.680	8.680	5,100,064	-0.04(-0.44%)
Feb 27, 2018	8.796	8.823	8.713	8.719	3,239,767	-0.06(-0.69%)
Feb 26, 2018	8.735	8.790	8.735	8.779	2,960,404	+0.04(+0.44%)
Feb 23, 2018	8.741	8.741	8.705	8.741	1,808,230	+0.03(+0.32%)
Feb 22, 2018			8.697	8.713	2,108,401	-0.04(-0.44%)
Feb 21, 2018	8.801	8.867	8.746	8.752	2,373,226	-0.05(-0.62%)
Feb 20, 2018	8.785	8.853	8.768	8.807	3,565,656	+0.02(+0.25%)
Feb 16, 2018		8.785	8.785	8.785	0	+0.04(+0.50%)
Feb 15, 2018	8.840	8.845	8.686	8.741	4,429,161	-0.10(-1.12%)
Feb 14, 2018	8.741	8.845	8.735	8.840	3,914,935	+0.09(+1.07%)
Feb 13, 2018	8.581	8.807	8.576	8.746	4,771,426	+0.18(+2.12%)
Feb 12, 2018	8.504	8.625	8.482	8.565	4,693,982	+0.07(+0.78%)
Feb 09, 2018	8.576	8.642	8.381	8.499	5,928,955	-0.05(-0.64%)
Feb 08, 2018	8.669	8.702	8.554	8.554	5,453,314	-0.11(-1.27%)
Feb 07, 2018	8.526	8.686	8.521	8.664	5,078,151	+0.13(+1.48%)
Feb 06, 2018	8.361	8.609	8.262	8.537	6,390,390	-0.07(-0.77%)
Feb 05, 2018	8.675	8.686	8.477	8.603	9,519,974	-0.10(-1.20%)
Feb 02, 2018	8.768	8.812	8.697	8.708	3,111,985	-0.10(-1.19%)

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.