Indicators

Ares Capital Corp (NQ: ARCC )

21.14 +0.04 (+0.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	12.85	12.94	12.63	12.74	3,854,039	-0.14(-1.09%)
Jan 28, 2021	12.78	12.91	12.78	12.88	2,443,914	+0.01(+0.12%)
Jan 27, 2021	12.88	12.96	12.80	12.87	3,058,536	-0.10(-0.74%)
Jan 26, 2021	12.93	12.98	12.79	12.96	2,329,364	+0.16(+1.27%)
Jan 25, 2021	12.88	12.96	12.78	12.80	2,843,943	-0.09(-0.69%)
Jan 22, 2021	12.93	12.93	12.77	12.89	2,763,532	-0.07(-0.57%)
Jan 21, 2021	12.94	12.97	12.87	12.96	2,054,499	+0.08(+0.63%)
Jan 20, 2021	12.82	12.90	12.75	12.88	1,584,169	+0.14(+1.10%)
Jan 19, 2021	12.71	12.83	12.59	12.74	2,181,805	+0.07(+0.58%)
Jan 15, 2021	12.57	12.72	12.53	12.67	2,156,578	+0.10(+0.76%)
Jan 14, 2021	12.56	12.63	12.42	12.57	3,138,443	+0.10(+0.77%)
Jan 13, 2021	12.48	12.55	12.34	12.48	2,228,329	+0.01(+0.06%)
Jan 12, 2021	12.56	12.63	12.42	12.47	2,024,097	-0.01(-0.12%)
Jan 11, 2021	12.48	12.61	12.42	12.49	2,392,082	-0.04(-0.29%)
Jan 08, 2021	12.64	12.64	12.44	12.52	1,933,943	+0.04(+0.29%)
Jan 07, 2021	12.47	12.65	12.43	12.49	2,231,073	+0.12(+0.95%)
Jan 06, 2021	12.32	12.49	12.31	12.37	2,108,114	+0.12(+0.96%)
Jan 05, 2021	12.15	12.35	12.14	12.25	2,182,677	+0.09(+0.73%)

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.