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, 2022	17.18	17.68		17.68	3,332,894	+0.38(+2.22%)
Jan 28, 2022	17.49	17.49	17.06	17.30	3,377,528	-0.24(-1.37%)
Jan 27, 2022	17.36	17.71	17.36	17.54	6,878,136	+0.33(+1.91%)
Jan 26, 2022	17.11	17.52	17.11	17.21	5,851,149	+0.20(+1.18%)
Jan 25, 2022	16.64	17.10	16.57	17.01	5,550,424	+0.29(+1.72%)
Jan 24, 2022	16.61	16.78	16.14	16.72	8,893,507	-0.08(-0.48%)
Jan 21, 2022	16.98	17.18	16.78	16.80	6,318,464	-0.25(-1.45%)
Jan 20, 2022	17.14	17.36	16.99	17.05	5,955,133	-0.07(-0.42%)
Jan 19, 2022	17.13	17.35	17.07	17.12	5,047,649	+0.00(+0.00%)
Jan 18, 2022	17.15	17.55	17.05	17.12	7,125,716	-0.03(-0.19%)
Jan 14, 2022				17.15	0	+0.17(+0.99%)
Jan 13, 2022	16.94	17.14	16.84	16.98	15,096,453	-0.66(-3.72%)
Jan 12, 2022	17.44	17.88	17.44	17.64	5,736,112	+0.20(+1.15%)
Jan 11, 2022	16.96	17.46	16.94	17.44	5,452,294	+0.55(+3.27%)
Jan 10, 2022	16.98	17.27	16.88	16.89	7,456,071	-0.09(-0.52%)
Jan 07, 2022	16.76	17.01	16.75	16.98	6,634,710	+0.22(+1.34%)
Jan 06, 2022	16.74	16.95	16.66	16.75	4,885,915	+0.02(+0.10%)
Jan 05, 2022	16.98	17.02	16.65	16.74	6,208,951	-0.25(-1.46%)
Jan 04, 2022	16.88	17.08	16.84	16.98	4,059,512	+0.18(+1.05%)

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.