Indicators

Ares Capital Corp (NQ: ARCC )

20.78 +0.15 (+0.73%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	17.07	17.14	16.97	17.10	1,746,880	+0.11(+0.68%)
Jan 30, 2023	17.26	17.36	16.98	16.98	2,228,799	-0.35(-2.04%)
Jan 27, 2023	17.34	17.44	17.23	17.33	2,363,400	+0.02(+0.10%)
Jan 26, 2023	17.18	17.33	17.11	17.32	2,765,194	+0.22(+1.29%)
Jan 25, 2023	17.13	17.13	16.88	17.10	3,091,270	-0.08(-0.46%)
Jan 24, 2023	17.13	17.24	17.06	17.18	2,550,846	-0.01(-0.05%)
Jan 23, 2023	16.82	17.18	16.77	17.18	4,512,690	+0.39(+2.31%)
Jan 20, 2023	16.65	16.80	16.55	16.80	2,662,396	+0.21(+1.28%)
Jan 19, 2023	16.58	16.69	16.47	16.58	2,869,966	-0.09(-0.53%)
Jan 18, 2023	16.76	16.93	16.67	16.67	4,398,605	+0.00(+0.00%)
Jan 17, 2023	16.74	16.86	16.56	16.67	4,399,235	-0.01(-0.05%)
Jan 13, 2023	16.64	16.78	16.51	16.68	12,793,489	-0.63(-3.62%)
Jan 12, 2023	17.12	17.32	16.94	17.31	3,306,115	+0.26(+1.50%)
Jan 11, 2023	16.65	17.07	16.65	17.05	3,740,345	+0.47(+2.82%)
Jan 10, 2023	16.35	16.62	16.35	16.58	2,815,894	+0.18(+1.08%)
Jan 09, 2023	16.35	16.43	16.29	16.41	2,878,306	+0.08(+0.49%)
Jan 06, 2023	16.46	16.57	16.26	16.33	4,369,563	-0.09(-0.54%)
Jan 05, 2023	16.58	16.65	16.39	16.42	1,854,015	-0.23(-1.38%)
Jan 04, 2023	16.41	16.68	16.40	16.65	2,810,595	+0.26(+1.56%)

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.