Indicators

Ares Capital Corp (NQ: ARCC )

21.28 +0.13 (+0.61%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	13.44	13.56	13.37	13.50	2,578,228	+0.10(+0.77%)
Feb 25, 2021	13.51	13.72	13.35	13.40	3,890,759	-0.10(-0.71%)
Feb 24, 2021	13.30	13.52	13.22	13.50	4,185,668	+0.27(+2.00%)
Feb 23, 2021	13.27	13.36	13.11	13.23	3,479,844	-0.01(-0.06%)
Feb 22, 2021	13.22	13.38	13.19	13.24	2,957,010	+0.01(+0.11%)
Feb 19, 2021	13.30	13.33	13.18	13.22	3,036,396	-0.07(-0.50%)
Feb 18, 2021	13.30	13.36	13.23	13.29	3,161,113	-0.04(-0.28%)
Feb 17, 2021	13.19	13.34	13.13	13.33	4,283,859	+0.13(+0.95%)
Feb 16, 2021	13.26	13.26	13.13	13.20	3,732,179	-0.01(-0.11%)
Feb 12, 2021	13.16	13.25	13.07	13.22	4,748,383	+0.10(+0.79%)
Feb 11, 2021	13.18	13.25	13.05	13.11	13,148,606	-0.52(-3.78%)
Feb 10, 2021	13.44	13.85	13.42	13.63	4,316,311	+0.35(+2.66%)
Feb 09, 2021	13.33	13.40	13.23	13.27	2,343,895	-0.11(-0.83%)
Feb 08, 2021	13.39	13.41	13.28	13.38	1,602,092	+0.06(+0.44%)
Feb 05, 2021	13.19	13.41	13.17	13.33	2,386,409	+0.19(+1.46%)
Feb 04, 2021	13.15	13.26	13.09	13.13	3,105,379	+0.04(+0.34%)
Feb 03, 2021	13.05	13.13	13.03	13.09	1,769,849	+0.04(+0.34%)
Feb 02, 2021	13.04	13.15	12.94	13.05	2,568,367	+0.15(+1.20%)

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.