Indicators

Ares Capital Corp (NQ: ARCC )

21.33 +0.05 (+0.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	8.488	8.503	8.423	8.468	3,529,934	-0.02(-0.24%)
Jan 30, 2017	8.493	8.498	8.393	8.488	3,439,504	-0.03(-0.29%)
Jan 27, 2017	8.513	8.528	8.458	8.513	3,140,345	+0.01(+0.12%)
Jan 26, 2017	8.518	8.518	8.483	8.503	2,608,069	-0.02(-0.24%)
Jan 25, 2017	8.543	8.543	8.478	8.523	3,281,966	+0.02(+0.18%)
Jan 24, 2017	8.458	8.526	8.453	8.508	7,738,223	+0.06(+0.71%)
Jan 23, 2017	8.433	8.498	8.413	8.448	5,011,272	+0.02(+0.24%)
Jan 20, 2017	8.438	8.521	8.418	8.428	4,336,734	-0.01(-0.12%)
Jan 19, 2017	8.513	8.521	8.418	8.438	5,135,335	-0.08(-0.88%)
Jan 18, 2017	8.488	8.523	8.453	8.513	4,696,744	+0.05(+0.56%)
Jan 17, 2017	8.493	8.523	8.443	8.466	5,737,623	-0.04(-0.44%)
Jan 13, 2017		8.503	8.503	8.503	0	+0.07(+0.83%)
Jan 12, 2017	8.438	8.443	8.388	8.433	3,828,873	-0.01(-0.06%)
Jan 11, 2017	8.443	8.458	8.366	8.438	6,306,058	+0.02(+0.24%)
Jan 10, 2017	8.398	8.473	8.328	8.418	15,147,140	+0.03(+0.30%)
Jan 09, 2017	8.468	8.473	8.318	8.393	6,711,180	-0.08(-0.95%)
Jan 06, 2017	8.393	8.498	8.305	8.473	8,664,821	+0.11(+1.26%)
Jan 05, 2017	8.518	8.527	8.323	8.368	8,184,575	-0.14(-1.59%)
Jan 04, 2017	8.283	8.523	8.283	8.503	13,541,714	+0.28(+3.35%)

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.