Indicators

Ares Capital Corp (NQ: ARCC )

20.89 +0.28 (+1.36%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	16.57	16.78	16.50	16.75	1,839,266	+0.14(+0.87%)
Apr 27, 2023	16.21	16.61	16.16	16.60	2,499,340	+0.46(+2.86%)
Apr 26, 2023	16.40	16.40	16.09	16.14	3,452,811	-0.28(-1.71%)
Apr 25, 2023	16.56	16.88	16.36	16.42	3,578,311	-0.31(-1.84%)
Apr 24, 2023	16.47	16.73	16.42	16.73	3,584,364	+0.24(+1.43%)
Apr 21, 2023	16.42	16.51	16.33	16.49	1,962,772	+0.06(+0.39%)
Apr 20, 2023	16.58	16.61	16.36	16.43	2,948,578	-0.24(-1.47%)
Apr 19, 2023	16.50	16.77	16.45	16.68	2,816,213	+0.13(+0.77%)
Apr 18, 2023	16.58	16.66	16.29	16.55	4,868,823	-0.14(-0.87%)
Apr 17, 2023	16.49	16.70	16.48	16.69	2,587,937	+0.15(+0.93%)
Apr 14, 2023	16.97	17.10	16.49	16.54	7,793,467	-0.34(-1.99%)
Apr 13, 2023	16.69	16.88	16.65	16.87	2,326,421	+0.24(+1.42%)
Apr 12, 2023	16.58	16.77	16.58	16.64	3,051,099	+0.13(+0.77%)
Apr 11, 2023	16.38	16.53	16.32	16.51	2,335,470	+0.25(+1.56%)
Apr 10, 2023	16.31	16.44	16.01	16.26	3,297,150	-0.09(-0.55%)
Apr 06, 2023	16.28	16.36	16.24	16.35	1,887,182	+0.12(+0.73%)
Apr 05, 2023	16.31	16.45	16.18	16.23	2,864,401	-0.19(-1.16%)
Apr 04, 2023	16.59	16.63	16.29	16.42	3,024,680	-0.16(-0.98%)

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.