Indicators

Ares Capital Corp (NQ: ARCC )

21.10 +0.18 (+0.86%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	17.16	17.66		17.66	3,335,844	+0.38(+2.22%)
Jan 28, 2022	17.47	17.47	17.05	17.28	3,380,517	-0.24(-1.37%)
Jan 27, 2022	17.35	17.70	17.35	17.52	6,884,222	+0.33(+1.91%)
Jan 26, 2022	17.10	17.50	17.09	17.19	5,856,327	+0.20(+1.18%)
Jan 25, 2022	16.63	17.08	16.56	16.99	5,555,335	+0.29(+1.72%)
Jan 24, 2022	16.59	16.76	16.12	16.71	8,901,377	-0.08(-0.48%)
Jan 21, 2022	16.97	17.17	16.76	16.79	6,324,056	-0.25(-1.45%)
Jan 20, 2022	17.12	17.35	16.98	17.03	5,960,403	-0.07(-0.42%)
Jan 19, 2022	17.11	17.33	17.06	17.11	5,052,116	+0.00(+0.00%)
Jan 18, 2022	17.14	17.53	17.03	17.11	7,132,022	-0.03(-0.19%)
Jan 14, 2022				17.14	0	+0.17(+0.99%)
Jan 13, 2022	16.92	17.12	16.83	16.97	15,109,812	-0.66(-3.72%)
Jan 12, 2022	17.43	17.86	17.43	17.62	5,741,188	+0.20(+1.15%)
Jan 11, 2022	16.95	17.44	16.93	17.43	5,457,119	+0.55(+3.27%)
Jan 10, 2022	16.96	17.26	16.86	16.87	7,462,669	-0.09(-0.52%)
Jan 07, 2022	16.75	16.99	16.74	16.96	6,640,581	+0.22(+1.34%)
Jan 06, 2022	16.73	16.94	16.65	16.74	4,890,239	+0.02(+0.10%)
Jan 05, 2022	16.96	17.01	16.64	16.72	6,214,446	-0.25(-1.46%)
Jan 04, 2022	16.87	17.07	16.83	16.97	4,063,105	+0.18(+1.05%)

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.