Indicators

Ares Capital Corp (NQ: ARCC )

21.18 +0.03 (+0.12%)

Streaming Delayed Price Updated: 11:27 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		8.642	8.642	8.642	0	-0.03(-0.38%)
Dec 28, 2017	8.669	8.702	8.647	8.675	3,626,521	+0.00(+0.00%)
Dec 27, 2017	8.647	8.702	8.642	8.675	2,512,720	+0.03(+0.32%)
Dec 26, 2017	8.691	8.735	8.631	8.647	3,182,762	-0.04(-0.44%)
Dec 22, 2017	8.702	8.763	8.658	8.686	2,829,769	-0.01(-0.06%)
Dec 21, 2017	8.647	8.730	8.631	8.691	4,133,502	+0.07(+0.76%)
Dec 20, 2017	8.653	8.686	8.609	8.625	4,268,023	-0.01(-0.13%)
Dec 19, 2017	8.686	8.713	8.631	8.636	5,024,168	-0.05(-0.57%)
Dec 18, 2017	8.713	8.746	8.642	8.686	6,903,186	+0.00(+0.00%)
Dec 15, 2017	8.746	8.758	8.675	8.686	7,513,304	-0.07(-0.82%)
Dec 14, 2017	8.878	8.889	8.713	8.757	10,062,721	-0.11(-1.24%)
Dec 13, 2017	8.867	8.894	8.797	8.867	4,709,375	+0.01(+0.06%)
Dec 12, 2017	8.846	8.886	8.819	8.862	3,481,853	+0.02(+0.18%)
Dec 11, 2017	8.819	8.867	8.800	8.846	2,829,937	+0.03(+0.30%)
Dec 08, 2017	8.765	8.840	8.754	8.819	2,460,936	+0.08(+0.86%)
Dec 07, 2017	8.722	8.787	8.706	8.744	2,283,119	+0.02(+0.25%)
Dec 06, 2017	8.679	8.786	8.674	8.722	3,199,434	+0.08(+0.87%)
Dec 05, 2017	8.701	8.722	8.625	8.647	4,232,396	-0.04(-0.49%)
Dec 04, 2017	8.727	8.754	8.642	8.690	3,082,232	-0.01(-0.12%)

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.