Skip to main content

Ares Capital Corp (NQ: ARCC )

20.82 +0.34 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 16.63 16.74 16.49 16.56 4,626,411 +0.10(+0.58%)
Mar 30, 2023 16.31 16.48 16.27 16.47 3,681,541 +0.28(+1.74%)
Mar 29, 2023 16.22 16.26 16.05 16.19 3,138,544 +0.10(+0.62%)
Mar 28, 2023 16.16 16.17 16.03 16.09 2,512,716 -0.07(-0.45%)
Mar 27, 2023 15.97 16.23 15.95 16.16 3,755,917 +0.26(+1.65%)
Mar 24, 2023 15.52 15.91 15.36 15.90 4,140,723 +0.32(+2.04%)
Mar 23, 2023 15.72 15.91 15.53 15.58 3,541,752 -0.11(-0.69%)
Mar 22, 2023 16.07 16.09 15.68 15.69 4,412,217 -0.35(-2.20%)
Mar 21, 2023 16.08 16.18 16.08 16.04 4,788,676 +0.28(+1.78%)
Mar 20, 2023 15.98 16.16 15.74 15.76 4,448,515 -0.04(-0.23%)
Mar 17, 2023 16.00 16.10 15.69 15.80 5,818,611 -0.33(-2.02%)
Mar 16, 2023 15.68 16.18 15.58 16.12 4,364,036 +0.36(+2.30%)
Mar 15, 2023 15.91 16.12 15.65 15.76 8,417,862 -0.41(-2.52%)
Mar 14, 2023 16.33 16.37 15.98 16.17 5,380,576 +0.48(+3.06%)
Mar 13, 2023 15.39 15.95 15.18 15.69 8,444,025 +0.11(+0.68%)
Mar 10, 2023 16.24 16.30 15.37 15.58 11,089,363 -0.69(-4.23%)
Mar 09, 2023 16.93 16.98 16.26 16.27 5,855,595 -0.68(-4.01%)
Mar 08, 2023 16.93 17.01 16.87 16.95 2,851,629 +0.03(+0.16%)
Mar 07, 2023 17.15 17.16 16.81 16.92 4,437,373 -0.19(-1.13%)
Mar 06, 2023 17.35 17.36 17.05 17.12 7,868,406 -0.04(-0.21%)
Mar 03, 2023 17.20 17.22 17.12 17.15 2,631,703 +0.01(+0.05%)
Mar 02, 2023 17.04 17.16 16.97 17.14 2,388,498 +0.08(+0.47%)
Mar 01, 2023 17.09 17.13 17.00 17.06 2,122,411 -0.01(-0.05%)
Feb 28, 2023 17.15 17.23 17.06 17.07 2,853,621 -0.08(-0.46%)
Feb 27, 2023 17.20 17.35 17.13 17.15 2,712,587 +0.11(+0.67%)
Feb 24, 2023 17.02 17.11 16.98 17.04 3,379,438 -0.09(-0.51%)
Feb 23, 2023 17.12 17.24 17.02 17.12 2,991,364 +0.01(+0.05%)
Feb 22, 2023 17.04 17.17 17.00 17.12 2,395,252 +0.08(+0.47%)
Feb 21, 2023 17.28 17.32 16.97 17.04 4,080,262 -0.32(-1.83%)
Feb 17, 2023 17.42 17.43 17.22 17.35 3,044,198 -0.07(-0.41%)
Feb 16, 2023 17.27 17.50 17.23 17.42 2,287,469 +0.06(+0.36%)
Feb 15, 2023 17.29 17.38 17.22 17.36 2,942,601 +0.07(+0.41%)
Feb 14, 2023 17.41 17.41 17.15 17.29 7,896,980 -0.09(-0.51%)
Feb 13, 2023 17.44 17.49 17.27 17.38 9,960,638 -0.03(-0.15%)
Feb 10, 2023 17.47 17.53 17.34 17.41 2,510,413 -0.07(-0.40%)
Feb 09, 2023 17.68 17.72 17.35 17.48 2,815,924 -0.11(-0.65%)
Feb 08, 2023 17.58 17.71 17.54 17.59 2,514,849 -0.08(-0.45%)
Feb 07, 2023 17.47 17.79 17.42 17.67 4,214,710 +0.39(+2.24%)
Feb 06, 2023 17.28 17.35 17.09 17.28 3,135,053 -0.08(-0.46%)
Feb 03, 2023 17.35 17.50 17.29 17.36 2,047,720 -0.08(-0.46%)
Feb 02, 2023 17.43 17.57 17.35 17.44 2,134,334 +0.09(+0.51%)
Feb 01, 2023 17.03 17.49 17.03 17.35 2,300,930 +0.27(+1.60%)
Jan 31, 2023 17.05 17.13 16.96 17.08 1,748,426 +0.11(+0.68%)
Jan 30, 2023 17.25 17.34 16.97 16.97 2,230,771 -0.35(-2.04%)
Jan 27, 2023 17.33 17.42 17.21 17.32 2,365,491 +0.02(+0.10%)
Jan 26, 2023 17.17 17.32 17.10 17.30 2,767,640 +0.22(+1.29%)
Jan 25, 2023 17.12 17.12 16.87 17.08 3,094,005 -0.08(-0.46%)
Jan 24, 2023 17.12 17.22 17.05 17.16 2,553,103 -0.01(-0.05%)
Jan 23, 2023 16.81 17.17 16.75 17.17 4,516,683 +0.39(+2.31%)
Jan 20, 2023 16.64 16.78 16.53 16.78 2,664,752 +0.21(+1.28%)
Jan 19, 2023 16.57 16.68 16.45 16.57 2,872,574 -0.09(-0.53%)
Jan 18, 2023 16.75 16.91 16.66 16.66 4,402,497 +0.00(+0.00%)
Jan 17, 2023 16.73 16.85 16.54 16.66 4,403,128 -0.01(-0.05%)
Jan 13, 2023 16.62 16.76 16.50 16.67 12,804,809 -0.63(-3.62%)
Jan 12, 2023 17.11 17.30 16.92 17.29 3,309,040 +0.26(+1.50%)
Jan 11, 2023 16.64 17.05 16.64 17.04 3,743,655 +0.47(+2.82%)
Jan 10, 2023 16.34 16.60 16.34 16.57 2,818,385 +0.18(+1.08%)
Jan 09, 2023 16.34 16.42 16.28 16.39 2,880,853 +0.09(+0.54%)
Jan 06, 2023 16.45 16.55 16.24 16.30 4,373,429 -0.10(-0.59%)
Jan 05, 2023 16.57 16.63 16.37 16.40 1,855,655 -0.23(-1.38%)
Jan 04, 2023 16.39 16.67 16.38 16.63 2,813,081 +0.26(+1.56%)
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.