Indicators

Ares Capital Corp (NQ: ARCC )

20.60 -0.01 (-0.05%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	18.31	18.38	18.07	18.24	11,289,168	+0.05(+0.26%)
Jul 28, 2023	18.33	18.37	18.11	18.19	8,501,971	-0.19(-1.01%)
Jul 27, 2023	18.47	18.50	18.32	18.38	4,895,901	-0.06(-0.30%)
Jul 26, 2023	18.17	18.59	18.14	18.43	9,067,913	+0.37(+2.06%)
Jul 25, 2023	18.33	18.66	18.06	18.06	6,108,067	-0.20(-1.07%)
Jul 24, 2023	18.16	18.33	18.15	18.26	2,210,381	+0.09(+0.51%)
Jul 21, 2023	18.18	18.22	18.02	18.16	2,159,545	+0.05(+0.26%)
Jul 20, 2023	18.26	18.27	18.06	18.12	2,535,274	-0.14(-0.76%)
Jul 19, 2023	18.28	18.40	18.25	18.26	2,574,095	+0.00(+0.00%)
Jul 18, 2023	18.02	18.35	18.02	18.26	3,975,079	+0.27(+1.50%)
Jul 17, 2023	17.78	18.04	17.75	17.99	1,967,992	+0.13(+0.73%)
Jul 14, 2023	18.01	18.01	17.73	17.86	2,050,998	-0.12(-0.67%)
Jul 13, 2023	17.99	18.04	17.90	17.98	3,061,660	+0.05(+0.26%)
Jul 12, 2023	17.89	17.97	17.86	17.93	2,683,291	+0.14(+0.78%)
Jul 11, 2023	17.77	17.84	17.75	17.79	2,467,894	+0.06(+0.31%)
Jul 10, 2023	17.79	17.88	17.65	17.74	2,532,475	-0.02(-0.10%)
Jul 07, 2023	17.59	17.82	17.59	17.75	2,903,861	+0.10(+0.58%)
Jul 06, 2023	17.49	17.67	17.34	17.65	3,000,863	+0.10(+0.58%)
Jul 05, 2023	17.56	17.60	17.53	17.55	2,195,063	-0.03(-0.16%)

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.