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 27, 2009	0.9328	1.0000	0.9095	0.9302	2,786,281	-0.03(-3.23%)
Feb 26, 2009	1.0000	1.023	0.9612	0.9612	2,779,601	-0.01(-1.33%)
Feb 25, 2009	1.0000	1.028	0.9406	0.9741	2,550,904	-0.04(-4.07%)
Feb 24, 2009	0.9044	1.028	0.8785	1.015	2,661,158	+0.11(+11.97%)
Feb 23, 2009	0.9070	0.9535	0.9044	0.9070	3,738,791	-0.02(-2.50%)
Feb 20, 2009	0.9276	0.9561	0.9147	0.9302	2,279,660	-0.01(-1.37%)
Feb 19, 2009	0.9871	1.008	0.9380	0.9431	1,659,913	-0.03(-3.18%)
Feb 18, 2009	1.026	1.034	0.9664	0.9741	1,175,463	-0.03(-3.08%)
Feb 17, 2009	1.023	1.039	0.9767	1.005	1,904,423	-0.04(-4.19%)
Feb 13, 2009	1.052	1.077	1.034	1.049	2,446,328	+0.00(+0.25%)
Feb 12, 2009	1.021	1.070	1.018	1.046	2,171,016	-0.01(-0.49%)
Feb 11, 2009	1.057	1.093	1.052	1.052	1,466,557	+0.01(+0.74%)
Feb 10, 2009	1.155	1.194	1.031	1.044	3,439,392	-0.12(-10.62%)
Feb 09, 2009	1.183	1.209	1.075	1.168	1,727,194	-0.02(-1.95%)
Feb 06, 2009	1.119	1.202	1.114	1.191	2,883,226	+0.07(+5.98%)
Feb 05, 2009	1.090	1.181	1.059	1.124	2,921,284	+0.02(+1.63%)
Feb 04, 2009	1.212	1.233	1.106	1.106	1,898,297	-0.11(-8.94%)
Feb 03, 2009	1.243	1.258	1.137	1.214	2,427,032	-0.02(-1.47%)

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.