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 (%)
Sep 30, 2019	12.14	12.21	12.05	12.05	3,920,812	-0.08(-0.67%)
Sep 27, 2019	12.30	12.30	12.09	12.13	2,489,994	-0.13(-1.05%)
Sep 26, 2019	12.20	12.30	12.18	12.26	2,266,513	+0.13(+1.04%)
Sep 25, 2019	12.08	12.16	12.06	12.14	1,522,062	+0.05(+0.46%)
Sep 24, 2019	12.22	12.22	12.07	12.08	2,316,943	-0.16(-1.27%)
Sep 23, 2019	12.18	12.24	12.17	12.24	1,366,379	+0.05(+0.37%)
Sep 20, 2019	12.20	12.22	12.14	12.19	2,344,660	-0.01(-0.11%)
Sep 19, 2019	12.28	12.30	12.19	12.20	2,127,968	-0.06(-0.53%)
Sep 18, 2019	12.26	12.29	12.20	12.27	1,909,537	+0.03(+0.21%)
Sep 17, 2019	12.23	12.26	12.16	12.24	2,532,403	+0.03(+0.21%)
Sep 16, 2019	12.23	12.29	12.17	12.22	2,265,455	-0.08(-0.68%)
Sep 13, 2019	12.20	12.32	12.15	12.30	4,853,672	+0.16(+1.33%)
Sep 12, 2019	12.11	12.20	12.11	12.14	3,218,911	+0.03(+0.21%)
Sep 11, 2019	12.08	12.11	12.03	12.11	4,058,680	+0.05(+0.42%)
Sep 10, 2019	12.00	12.06	11.99	12.06	2,489,594	+0.07(+0.58%)
Sep 09, 2019	12.02	12.03	11.98	11.99	2,592,538	+0.03(+0.21%)
Sep 06, 2019	11.96	11.99	11.95	11.97	1,619,422	+0.01(+0.05%)
Sep 05, 2019	11.95	12.01	11.89	11.96	2,195,426	+0.06(+0.48%)
Sep 04, 2019	11.84	11.94	11.84	11.91	2,009,064	+0.09(+0.80%)

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.