Indicators

Ares Capital Corp (NQ: ARCC )

21.10 +0.18 (+0.86%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	17.17	17.25	17.08	17.09	2,851,099	-0.08(-0.46%)
Feb 27, 2023	17.21	17.37	17.15	17.17	2,710,189	+0.11(+0.67%)
Feb 24, 2023	17.03	17.13	17.00	17.05	3,376,450	-0.09(-0.52%)
Feb 23, 2023	17.13	17.26	17.03	17.14	2,988,719	+0.01(+0.05%)
Feb 22, 2023	17.05	17.19	17.02	17.13	2,393,135	+0.08(+0.47%)
Feb 21, 2023	17.30	17.33	16.98	17.05	4,076,655	-0.32(-1.83%)
Feb 17, 2023	17.44	17.45	17.24	17.37	3,041,507	-0.07(-0.40%)
Feb 16, 2023	17.29	17.51	17.25	17.44	2,285,447	+0.06(+0.36%)
Feb 15, 2023	17.31	17.39	17.24	17.38	2,940,000	+0.07(+0.41%)
Feb 14, 2023	17.42	17.42	17.17	17.31	7,889,999	-0.09(-0.51%)
Feb 13, 2023	17.46	17.50	17.28	17.40	9,951,833	-0.03(-0.15%)
Feb 10, 2023	17.48	17.55	17.36	17.42	2,508,194	-0.07(-0.40%)
Feb 09, 2023	17.70	17.74	17.37	17.49	2,813,435	-0.11(-0.65%)
Feb 08, 2023	17.60	17.73	17.56	17.61	2,512,626	-0.08(-0.45%)
Feb 07, 2023	17.48	17.80	17.43	17.69	4,210,985	+0.39(+2.24%)
Feb 06, 2023	17.30	17.37	17.11	17.30	3,132,282	-0.08(-0.46%)
Feb 03, 2023	17.37	17.52	17.31	17.38	2,045,909	-0.08(-0.45%)
Feb 02, 2023	17.45	17.59	17.37	17.46	2,132,447	+0.09(+0.51%)

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.