Skip to main content

Ares Capital Corp (NQ: ARCC )

20.82 +0.34 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 17.23 17.35 17.12 17.14 3,203,072 +0.06(+0.34%)
Mar 30, 2022 17.18 17.32 17.02 17.08 3,434,541 -0.09(-0.52%)
Mar 29, 2022 17.03 17.20 17.03 17.17 3,047,934 +0.17(+1.01%)
Mar 28, 2022 17.06 17.10 16.80 17.00 2,283,972 -0.04(-0.24%)
Mar 25, 2022 16.85 17.15 16.83 17.04 4,967,019 +0.20(+1.17%)
Mar 24, 2022 16.77 16.86 16.67 16.85 2,538,858 +0.07(+0.44%)
Mar 23, 2022 17.02 17.04 16.77 16.77 2,294,871 -0.25(-1.44%)
Mar 22, 2022 16.87 17.08 16.79 17.02 2,882,456 +0.23(+1.36%)
Mar 21, 2022 16.71 16.95 16.70 16.79 2,735,434 +0.10(+0.59%)
Mar 18, 2022 16.67 16.79 16.43 16.69 6,406,238 +0.00(+0.00%)
Mar 17, 2022 16.50 16.79 16.42 16.69 3,668,439 +0.20(+1.19%)
Mar 16, 2022 16.20 16.54 16.07 16.50 7,107,016 +0.38(+2.34%)
Mar 15, 2022 16.12 16.25 15.96 16.12 5,488,576 -0.02(-0.15%)
Mar 14, 2022 16.42 16.45 16.00 16.14 6,947,401 -0.03(-0.20%)
Mar 11, 2022 16.44 16.51 15.92 16.18 13,990,191 -0.22(-1.32%)
Mar 10, 2022 16.53 16.59 16.34 16.39 6,335,780 -0.27(-1.63%)
Mar 09, 2022 16.66 16.76 16.52 16.66 4,672,618 +0.22(+1.31%)
Mar 08, 2022 16.80 16.86 16.37 16.45 8,422,096 -0.31(-1.86%)
Mar 07, 2022 17.48 17.48 16.75 16.76 7,787,851 -0.78(-4.43%)
Mar 04, 2022 17.70 17.72 17.46 17.54 4,743,673 -0.22(-1.22%)
Mar 03, 2022 17.76 17.79 17.62 17.75 3,407,834 +0.06(+0.36%)
Mar 02, 2022 17.36 17.71 17.35 17.69 4,822,055 +0.37(+2.12%)
Mar 01, 2022 17.47 17.50 17.14 17.32 4,183,276 -0.15(-0.87%)
Feb 28, 2022 17.32 17.51 17.22 17.47 3,047,505 +0.06(+0.32%)
Feb 25, 2022 17.00 17.43 17.24 17.42 4,964,927 +0.42(+2.45%)
Feb 24, 2022 16.69 17.05 16.63 17.00 4,383,948 -0.08(-0.47%)
Feb 23, 2022 17.29 17.32 17.06 17.08 3,004,138 -0.14(-0.79%)
Feb 22, 2022 17.12 17.28 17.04 17.22 4,640,600 -0.02(-0.14%)
Feb 18, 2022 17.24 0 -0.03(-0.19%)
Feb 17, 2022 17.37 17.44 17.26 17.27 3,593,171 -0.15(-0.87%)
Feb 16, 2022 17.30 17.49 17.30 17.42 3,171,998 +0.13(+0.74%)
Feb 15, 2022 17.42 17.42 17.26 17.30 3,266,169 +0.04(+0.23%)
Feb 14, 2022 17.41 17.46 17.14 17.26 4,480,163 -0.22(-1.24%)
Feb 11, 2022 17.68 17.74 17.40 17.47 5,010,975 -0.21(-1.18%)
Feb 10, 2022 17.96 17.96 17.62 17.68 4,579,588 -0.18(-0.99%)
Feb 09, 2022 18.24 18.40 17.83 17.86 5,723,486 -0.21(-1.15%)
Feb 08, 2022 18.06 18.13 17.95 18.06 3,220,865 +0.06(+0.31%)
Feb 07, 2022 17.81 18.05 17.70 18.01 3,449,309 +0.29(+1.63%)
Feb 04, 2022 17.62 17.79 17.56 17.72 2,876,886 +0.02(+0.14%)
Feb 03, 2022 17.76 17.68 17.70 2,932,506 -0.08(-0.45%)
Feb 02, 2022 17.66 17.80 17.61 17.78 2,974,845 +0.06(+0.36%)
Feb 01, 2022 17.62 17.74 17.50 17.71 2,799,551 +0.03(+0.18%)
Jan 31, 2022 17.18 17.68 17.68 3,332,894 +0.38(+2.22%)
Jan 28, 2022 17.49 17.49 17.06 17.30 3,377,528 -0.24(-1.37%)
Jan 27, 2022 17.36 17.71 17.36 17.54 6,878,136 +0.33(+1.91%)
Jan 26, 2022 17.11 17.52 17.11 17.21 5,851,149 +0.20(+1.18%)
Jan 25, 2022 16.64 17.10 16.57 17.01 5,550,424 +0.29(+1.72%)
Jan 24, 2022 16.61 16.78 16.14 16.72 8,893,507 -0.08(-0.48%)
Jan 21, 2022 16.98 17.18 16.78 16.80 6,318,464 -0.25(-1.45%)
Jan 20, 2022 17.14 17.36 16.99 17.05 5,955,133 -0.07(-0.42%)
Jan 19, 2022 17.13 17.35 17.07 17.12 5,047,649 +0.00(+0.00%)
Jan 18, 2022 17.15 17.55 17.05 17.12 7,125,716 -0.03(-0.19%)
Jan 14, 2022 17.15 0 +0.17(+0.99%)
Jan 13, 2022 16.94 17.14 16.84 16.98 15,096,453 -0.66(-3.72%)
Jan 12, 2022 17.44 17.88 17.44 17.64 5,736,112 +0.20(+1.15%)
Jan 11, 2022 16.96 17.46 16.94 17.44 5,452,294 +0.55(+3.27%)
Jan 10, 2022 16.98 17.27 16.88 16.89 7,456,071 -0.09(-0.52%)
Jan 07, 2022 16.76 17.01 16.75 16.98 6,634,710 +0.22(+1.34%)
Jan 06, 2022 16.74 16.95 16.66 16.75 4,885,915 +0.02(+0.10%)
Jan 05, 2022 16.98 17.02 16.65 16.74 6,208,951 -0.25(-1.46%)
Jan 04, 2022 16.88 17.08 16.84 16.98 4,059,512 +0.18(+1.05%)
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.