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, 2005	4.767	4.793	4.610	4.677	154,279	+0.04(+0.84%)
Jan 28, 2005	4.765	4.775	4.587	4.638	54,660	+0.05(+1.13%)
Jan 27, 2005	4.754	4.775	4.587	4.587	156,466	-0.14(-2.87%)
Jan 26, 2005	4.729	4.754	4.612	4.722	128,396	+0.05(+1.02%)
Jan 25, 2005	4.729	4.729	4.488	4.674	130,409	-0.02(-0.44%)
Jan 24, 2005	4.698	4.721	4.651	4.695	149,504	+0.01(+0.28%)
Jan 21, 2005	4.744	4.773	4.623	4.682	126,639	-0.03(-0.71%)
Jan 20, 2005	4.654	4.754	4.651	4.716	109,963	+0.04(+0.83%)
Jan 19, 2005	4.744	4.744	4.656	4.677	79,866	-0.05(-1.09%)
Jan 18, 2005	4.659	4.773	4.659	4.729	104,839	+0.03(+0.55%)
Jan 14, 2005	4.754	4.754	4.656	4.703	98,678	+0.05(+1.00%)
Jan 13, 2005	4.651	4.690	4.605	4.656	143,381	+0.01(+0.11%)
Jan 12, 2005	4.739	4.780	4.431	4.651	467,026	-0.06(-1.37%)
Jan 11, 2005	4.729	4.765	4.587	4.716	258,268	+0.04(+0.83%)
Jan 10, 2005	4.727	4.806	4.587	4.677	322,251	-0.06(-1.36%)
Jan 07, 2005	4.773	4.780	4.669	4.742	187,295	+0.09(+1.94%)
Jan 06, 2005	4.780	4.837	4.651	4.651	296,276	-0.11(-2.39%)
Jan 05, 2005	4.873	4.909	4.716	4.765	211,533	-0.08(-1.60%)
Jan 04, 2005	4.798	4.884	4.729	4.842	269,363	+0.02(+0.43%)

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.