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 (%)
Jul 29, 2005	4.687	4.734	4.295	4.634	1,101,878	-0.08(-1.78%)
Jul 28, 2005	4.829	4.842	4.698	4.718	488,877	-0.09(-1.83%)
Jul 27, 2005	4.811	4.827	4.749	4.806	170,673	+0.03(+0.70%)
Jul 26, 2005	4.819	4.827	4.739	4.773	413,724	+0.04(+0.87%)
Jul 25, 2005	4.785	4.811	4.731	4.731	96,948	-0.05(-1.03%)
Jul 22, 2005	4.762	4.801	4.729	4.780	214,563	+0.05(+1.09%)
Jul 21, 2005	4.767	4.827	4.628	4.729	263,883	-0.06(-1.19%)
Jul 20, 2005	4.705	4.785	4.661	4.785	505,971	+0.03(+0.65%)
Jul 19, 2005	4.703	4.762	4.638	4.754	269,777	+0.10(+2.17%)
Jul 18, 2005	4.734	4.791	4.643	4.654	249,239	-0.09(-1.96%)
Jul 15, 2005	4.605	4.754	4.589	4.747	148,126	+0.10(+2.06%)
Jul 14, 2005	4.806	4.806	4.625	4.651	303,803	-0.13(-2.65%)
Jul 13, 2005	4.742	4.780	4.700	4.778	227,814	+0.00(+0.00%)
Jul 12, 2005	4.780	4.793	4.713	4.778	250,388	-0.00(-0.05%)
Jul 11, 2005	4.656	4.780	4.638	4.780	497,456	+0.10(+2.21%)
Jul 08, 2005	4.638	4.739	4.592	4.677	234,854	+0.04(+0.78%)
Jul 07, 2005	4.599	4.667	4.579	4.641	166,853	+0.01(+0.28%)
Jul 06, 2005	4.648	4.677	4.581	4.628	359,056	-0.02(-0.50%)
Jul 05, 2005	4.651	4.664	4.594	4.651	313,474	+0.01(+0.11%)

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.