Indicators

Ares Capital Corp (NQ: ARCC )

21.36 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	8.985	9.026	8.954	9.021	2,675,943	+0.07(+0.80%)
Apr 27, 2017	8.980	9.021	8.949	8.949	1,991,566	-0.01(-0.11%)
Apr 26, 2017	8.954	9.010	8.939	8.959	2,099,450	+0.02(+0.17%)
Apr 25, 2017	8.954	8.978	8.939	8.944	2,243,476	+0.02(+0.17%)
Apr 24, 2017	8.959	8.975	8.913	8.928	3,766,853	+0.01(+0.11%)
Apr 21, 2017	8.954	8.995	8.903	8.918	2,889,452	-0.02(-0.17%)
Apr 20, 2017	8.887	8.944	8.882	8.934	2,410,095	+0.03(+0.29%)
Apr 19, 2017	8.944	8.969	8.893	8.908	1,854,666	-0.02(-0.23%)
Apr 18, 2017	8.944	8.959	8.887	8.928	2,500,330	-0.05(-0.57%)
Apr 17, 2017	8.944	8.985	8.918	8.980	1,982,540	+0.03(+0.31%)
Apr 13, 2017	8.985	9.016	8.944	8.952	2,411,160	-0.03(-0.37%)
Apr 12, 2017	9.000	9.016	8.969	8.985	2,457,410	-0.04(-0.40%)
Apr 11, 2017	8.975	9.021	8.964	9.021	2,257,166	+0.05(+0.51%)
Apr 10, 2017	9.021	9.046	8.944	8.975	3,792,685	-0.04(-0.45%)
Apr 07, 2017	9.005	9.072	8.990	9.016	2,257,512	-0.03(-0.28%)
Apr 06, 2017	8.985	9.072	8.954	9.041	3,468,623	+0.05(+0.51%)
Apr 05, 2017	9.026	9.051	8.964	8.995	3,929,861	-0.02(-0.17%)
Apr 04, 2017	8.939	9.044	8.939	9.010	4,037,204	+0.05(+0.57%)

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.