Indicators

Ares Capital Corp (NQ: ARCC )

21.45 -0.01 (-0.02%)

Streaming Delayed Price Updated: 9:36 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	9.431	9.473	9.280	9.395	7,291,561	+0.00(+0.00%)
Dec 28, 2018	9.377	9.467	9.280	9.395	5,725,719	+0.10(+1.04%)
Dec 27, 2018	9.105	9.298	8.956	9.298	7,194,456	+0.14(+1.58%)
Dec 26, 2018	8.900	9.160	8.834	9.154	7,115,847	+0.28(+3.20%)
Dec 24, 2018	8.894	8.973	8.743	8.870	4,498,187	-0.08(-0.88%)
Dec 21, 2018	9.111	9.268	8.930	8.948	8,461,713	-0.18(-1.98%)
Dec 20, 2018	9.286	9.298	8.985	9.129	9,642,753	-0.17(-1.82%)
Dec 19, 2018	9.334	9.594	9.244	9.298	8,411,836	+0.06(+0.65%)
Dec 18, 2018	9.256	9.389	9.208	9.238	8,064,983	+0.09(+0.99%)
Dec 17, 2018	9.648	9.660	9.129	9.147	9,622,101	-0.51(-5.31%)
Dec 14, 2018	9.570	9.702	9.539	9.660	4,328,038	+0.05(+0.50%)
Dec 13, 2018	9.781	9.817	9.576	9.612	5,206,816	-0.11(-1.12%)
Dec 12, 2018	9.797	9.803	9.614	9.720	4,986,280	+0.02(+0.18%)
Dec 11, 2018	9.703	9.750	9.632	9.703	6,710,491	+0.11(+1.10%)
Dec 10, 2018	9.779	9.847	9.497	9.597	6,982,732	-0.16(-1.69%)
Dec 07, 2018	9.838	9.944	9.750	9.762	4,384,851	-0.08(-0.78%)
Dec 06, 2018	9.956	9.962	9.597	9.838	8,094,714	-0.12(-1.24%)
Dec 04, 2018	10.13	10.16	9.950	9.962	4,381,284	-0.19(-1.91%)

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.