Indicators

Ares Capital Corp (NQ: ARCC )

21.20 UNCHANGED

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 29, 2016	6.237	6.335	6.237	6.301	2,985,945	+0.06(+1.02%)
Jan 28, 2016	6.310	6.328	6.196	6.237	2,506,607	+0.01(+0.15%)
Jan 27, 2016	6.260	6.353	6.192	6.228	4,622,920	-0.05(-0.79%)
Jan 26, 2016	6.205	6.314	6.187	6.278	2,937,371	+0.10(+1.69%)
Jan 25, 2016	6.215	6.246	6.151	6.174	3,583,727	-0.08(-1.30%)
Jan 22, 2016	6.174	6.301	6.119	6.255	3,440,270	+0.19(+3.06%)
Jan 21, 2016	5.947	6.237	5.938	6.069	4,310,384	+0.08(+1.29%)
Jan 20, 2016	5.983	6.065	5.761	5.992	8,187,854	-0.15(-2.51%)
Jan 19, 2016	6.165	6.233	6.060	6.147	6,975,779	+0.03(+0.52%)
Jan 15, 2016	6.079	6.115	6.115	6.115	7,281,282	-0.11(-1.75%)
Jan 14, 2016	6.165	6.283	5.995	6.224	4,567,856	+0.06(+1.03%)
Jan 13, 2016	6.355	6.373	6.137	6.160	4,775,085	-0.17(-2.72%)
Jan 12, 2016	6.314	6.346	6.201	6.332	5,338,721	+0.07(+1.09%)
Jan 11, 2016	6.319	6.364	6.246	6.264	5,568,026	-0.04(-0.65%)
Jan 08, 2016	6.441	6.446	6.292	6.305	4,196,055	-0.08(-1.21%)
Jan 07, 2016	6.496	6.541	6.364	6.382	4,877,047	-0.21(-3.16%)
Jan 06, 2016	6.545	6.636	6.527	6.591	4,784,452	-0.02(-0.34%)
Jan 05, 2016	6.555	6.650	6.491	6.613	3,272,522	+0.06(+0.90%)

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.