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 (%)
Sep 30, 2019	12.15	12.22	12.06	12.06	3,917,346	-0.08(-0.67%)
Sep 27, 2019	12.31	12.31	12.11	12.14	2,487,792	-0.13(-1.06%)
Sep 26, 2019	12.21	12.31	12.19	12.27	2,264,509	+0.13(+1.04%)
Sep 25, 2019	12.09	12.17	12.07	12.15	1,520,717	+0.05(+0.45%)
Sep 24, 2019	12.24	12.24	12.08	12.09	2,314,895	-0.16(-1.27%)
Sep 23, 2019	12.19	12.25	12.18	12.25	1,365,171	+0.05(+0.37%)
Sep 20, 2019	12.22	12.23	12.15	12.20	2,342,588	-0.01(-0.11%)
Sep 19, 2019	12.29	12.31	12.20	12.22	2,126,087	-0.06(-0.53%)
Sep 18, 2019	12.27	12.30	12.22	12.28	1,907,849	+0.03(+0.21%)
Sep 17, 2019	12.24	12.27	12.18	12.25	2,530,164	+0.03(+0.21%)
Sep 16, 2019	12.24	12.30	12.18	12.23	2,263,452	-0.08(-0.68%)
Sep 13, 2019	12.22	12.33	12.16	12.31	4,849,381	+0.16(+1.33%)
Sep 12, 2019	12.13	12.21	12.13	12.15	3,216,065	+0.03(+0.21%)
Sep 11, 2019	12.09	12.13	12.04	12.13	4,055,091	+0.05(+0.42%)
Sep 10, 2019	12.01	12.07	12.00	12.07	2,487,393	+0.07(+0.58%)
Sep 09, 2019	12.03	12.04	11.99	12.01	2,590,246	+0.03(+0.21%)
Sep 06, 2019	11.97	12.01	11.96	11.98	1,617,991	+0.01(+0.05%)
Sep 05, 2019	11.96	12.02	11.90	11.97	2,193,485	+0.06(+0.48%)
Sep 04, 2019	11.85	11.95	11.85	11.92	2,007,288	+0.10(+0.80%)

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.