Indicators

Ares Capital Corp (NQ: ARCC )

20.61 -0.14 (-0.67%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	19.17	19.18	19.09	19.13	3,756,520	-0.05(-0.25%)
Dec 28, 2023	19.18	19.26	19.11	19.17	4,222,860	+0.03(+0.15%)
Dec 27, 2023	19.05	19.14	18.93	19.14	3,893,686	+0.11(+0.55%)
Dec 26, 2023	18.87	19.12	18.86	19.04	4,731,407	+0.17(+0.91%)
Dec 22, 2023	18.75	18.92	18.75	18.87	3,005,021	+0.13(+0.71%)
Dec 21, 2023	18.74	18.75	18.62	18.73	3,317,438	+0.07(+0.36%)
Dec 20, 2023	18.81	18.89	18.67	18.67	3,517,573	-0.16(-0.86%)
Dec 19, 2023	18.86	18.91	18.79	18.83	3,495,058	-0.03(-0.15%)
Dec 18, 2023	18.76	18.95	18.67	18.86	4,967,621	+0.16(+0.87%)
Dec 15, 2023	18.83	18.86	18.64	18.70	4,905,883	-0.15(-0.81%)
Dec 14, 2023	18.95	19.07	18.72	18.85	9,513,301	+0.01(+0.05%)
Dec 13, 2023	18.76	18.84	18.63	18.84	10,705,502	+0.08(+0.45%)
Dec 12, 2023	18.74	18.84	18.70	18.76	5,453,339	+0.06(+0.30%)
Dec 11, 2023	18.80	18.83	18.64	18.70	4,959,165	-0.02(-0.10%)
Dec 08, 2023	18.55	18.76	18.54	18.72	7,430,836	+0.13(+0.70%)
Dec 07, 2023	18.42	18.60	18.38	18.59	3,720,130	+0.21(+1.17%)
Dec 06, 2023	18.46	18.52	18.37	18.37	3,180,956	-0.07(-0.35%)
Dec 05, 2023	18.53	18.54	18.37	18.44	4,199,430	-0.07(-0.40%)
Dec 04, 2023	18.58	18.60	18.50	18.51	3,994,822	-0.06(-0.30%)

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.