Indicators

Ares Capital Corp (NQ: ARCC )

21.37 -0.09 (-0.42%)

Official Closing Price Updated: 4:15 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	12.19	12.22	12.08	12.11	1,815,740	-0.07(-0.58%)
Nov 27, 2019	12.13	12.19	12.09	12.19	2,066,208	+0.07(+0.59%)
Nov 26, 2019	12.15	12.17	12.09	12.11	2,834,097	+0.00(+0.00%)
Nov 25, 2019	12.05	12.17	12.03	12.11	2,776,916	+0.11(+0.92%)
Nov 22, 2019	12.04	12.06	12.00	12.00	1,656,800	-0.02(-0.19%)
Nov 21, 2019	12.12	12.13	12.01	12.03	2,461,561	-0.07(-0.61%)
Nov 20, 2019	12.09	12.12	12.04	12.10	2,584,815	+0.00(+0.00%)
Nov 19, 2019	12.11	12.11	12.06	12.10	3,164,820	+0.00(+0.00%)
Nov 18, 2019	12.09	12.11	12.06	12.10	2,641,733	+0.03(+0.27%)
Nov 15, 2019	12.08	12.11	12.06	12.07	2,420,574	+0.01(+0.05%)
Nov 14, 2019	12.07	12.09	12.03	12.06	2,684,611	-0.01(-0.05%)
Nov 13, 2019	12.00	12.08	11.98	12.07	3,281,585	+0.03(+0.27%)
Nov 12, 2019	12.04	12.06	12.00	12.04	3,217,856	+0.04(+0.32%)
Nov 11, 2019	11.97	12.01	11.91	12.00	1,933,933	+0.01(+0.11%)
Nov 08, 2019	12.01	12.08	11.97	11.98	1,883,923	-0.03(-0.27%)
Nov 07, 2019	12.08	12.09	12.00	12.02	2,541,116	-0.05(-0.43%)
Nov 06, 2019	12.06	12.09	12.02	12.07	2,817,111	+0.05(+0.43%)
Nov 05, 2019	12.03	12.09	12.00	12.02	2,012,689	+0.03(+0.22%)
Nov 04, 2019	12.03	12.08	11.94	11.99	1,860,207	+0.03(+0.22%)

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.