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 (%)
Jan 30, 2009	1.379	1.415	1.216	1.216	4,549,317	-0.15(-10.96%)
Jan 29, 2009	1.428	1.453	1.361	1.366	2,301,819	-0.14(-9.11%)
Jan 28, 2009	1.515	1.557	1.430	1.503	4,274,381	+0.03(+1.75%)
Jan 27, 2009	1.552	1.585	1.472	1.477	3,107,863	-0.07(-4.67%)
Jan 26, 2009	1.534	1.626	1.505	1.549	3,253,959	+0.02(+1.52%)
Jan 23, 2009	1.389	1.557	1.371	1.526	2,444,495	+0.09(+6.10%)
Jan 22, 2009	1.453	1.505	1.394	1.438	1,928,799	-0.05(-3.47%)
Jan 21, 2009	1.407	1.492	1.342	1.490	3,658,199	+0.11(+7.65%)
Jan 20, 2009	1.559	1.665	1.381	1.384	4,373,476	-0.20(-12.56%)
Jan 16, 2009	1.583	1.603	1.497	1.583	2,068,419	+0.02(+1.49%)
Jan 15, 2009	1.559	1.588	1.448	1.559	2,645,714	-0.00(-0.17%)
Jan 14, 2009	1.585	1.665	1.508	1.562	2,092,841	-0.06(-3.66%)
Jan 13, 2009	1.652	1.714	1.598	1.621	2,603,017	-0.02(-0.95%)
Jan 12, 2009	1.740	1.805	1.632	1.637	2,026,639	-0.12(-6.63%)
Jan 09, 2009	1.874	1.892	1.743	1.753	2,356,861	-0.12(-6.22%)
Jan 08, 2009	1.779	1.877	1.753	1.869	3,306,945	+0.09(+5.08%)
Jan 07, 2009	1.910	1.947	1.753	1.779	3,152,501	-0.13(-6.77%)
Jan 06, 2009	1.799	1.934	1.771	1.908	2,924,566	+0.13(+7.10%)
Jan 05, 2009	1.761	1.812	1.706	1.781	3,350,281	+0.03(+1.62%)

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.