Indicators

Ares Capital Corp (NQ: ARCC )

21.20 -0.17 (-0.80%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	1.380	1.416	1.217	1.217	4,545,295	-0.15(-10.96%)
Jan 29, 2009	1.429	1.455	1.362	1.367	2,299,784	-0.14(-9.11%)
Jan 28, 2009	1.517	1.558	1.431	1.504	4,270,602	+0.03(+1.75%)
Jan 27, 2009	1.553	1.587	1.473	1.478	3,105,116	-0.07(-4.67%)
Jan 26, 2009	1.535	1.628	1.506	1.550	3,251,083	+0.02(+1.52%)
Jan 23, 2009	1.390	1.558	1.372	1.527	2,442,334	+0.09(+6.10%)
Jan 22, 2009	1.455	1.506	1.395	1.439	1,927,094	-0.05(-3.47%)
Jan 21, 2009	1.408	1.494	1.344	1.491	3,654,965	+0.11(+7.65%)
Jan 20, 2009	1.561	1.667	1.382	1.385	4,369,610	-0.20(-12.56%)
Jan 16, 2009	1.584	1.605	1.499	1.584	2,066,590	+0.02(+1.49%)
Jan 15, 2009	1.561	1.589	1.450	1.561	2,643,375	-0.00(-0.17%)
Jan 14, 2009	1.587	1.667	1.509	1.563	2,090,991	-0.06(-3.66%)
Jan 13, 2009	1.654	1.716	1.599	1.623	2,600,716	-0.02(-0.95%)
Jan 12, 2009	1.742	1.806	1.633	1.638	2,024,848	-0.12(-6.63%)
Jan 09, 2009	1.876	1.894	1.744	1.754	2,354,778	-0.12(-6.22%)
Jan 08, 2009	1.780	1.879	1.754	1.871	3,304,021	+0.09(+5.08%)
Jan 07, 2009	1.912	1.948	1.754	1.780	3,149,714	-0.13(-6.77%)
Jan 06, 2009	1.801	1.935	1.773	1.910	2,921,981	+0.13(+7.10%)
Jan 05, 2009	1.762	1.814	1.708	1.783	3,347,319	+0.03(+1.62%)

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.