Indicators

Ares Capital Corp (NQ: ARCC )

20.77 -0.08 (-0.36%)

Streaming Delayed Price Updated: 12:39 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	18.82	18.87	18.56	18.57	3,864,245	-0.16(-0.87%)
Sep 28, 2023	18.55	18.74	18.53	18.73	2,689,718	+0.20(+1.08%)
Sep 27, 2023	18.41	18.68	18.41	18.53	3,709,849	+0.20(+1.09%)
Sep 26, 2023	18.60	18.60	18.33	18.33	2,878,535	-0.30(-1.59%)
Sep 25, 2023	18.30	18.69	18.59	18.63	3,823,798	+0.30(+1.61%)
Sep 22, 2023	18.23	18.42	18.23	18.33	2,641,584	+0.13(+0.73%)
Sep 21, 2023	18.37	18.41	18.19	18.20	2,244,287	-0.22(-1.19%)
Sep 20, 2023	18.50	18.55	18.41	18.42	2,398,474	-0.04(-0.21%)
Sep 19, 2023	18.43	18.53	18.42	18.45	1,978,030	+0.02(+0.10%)
Sep 18, 2023	18.39	18.45	18.31	18.43	2,441,105	+0.06(+0.31%)
Sep 15, 2023	18.35	18.43	18.35	18.38	3,716,539	-0.03(-0.16%)
Sep 14, 2023	18.43	18.47	18.34	18.41	3,555,450	+0.03(+0.16%)
Sep 13, 2023	18.30	18.42	18.27	18.38	2,863,719	+0.12(+0.66%)
Sep 12, 2023	18.34	18.36	18.26	18.26	2,626,958	+0.01(+0.05%)
Sep 11, 2023	18.26	18.30	18.18	18.25	2,997,402	+0.04(+0.20%)
Sep 08, 2023	18.13	18.24	18.08	18.21	2,442,515	+0.15(+0.82%)
Sep 07, 2023	17.93	18.11	17.88	18.06	1,827,928	+0.20(+1.09%)
Sep 06, 2023	18.01	18.01	17.85	17.87	3,180,445	-0.16(-0.88%)
Sep 05, 2023	18.19	18.21	18.01	18.02	2,834,496	-0.12(-0.67%)

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.