Indicators

Ares Capital Corp (NQ: ARCC )

21.10 +0.18 (+0.86%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	12.86	12.95	12.64	12.76	3,850,632	-0.14(-1.09%)
Jan 28, 2021	12.79	12.92	12.79	12.90	2,441,754	+0.01(+0.11%)
Jan 27, 2021	12.89	12.97	12.81	12.88	3,055,832	-0.10(-0.74%)
Jan 26, 2021	12.94	12.99	12.80	12.98	2,327,305	+0.16(+1.27%)
Jan 25, 2021	12.90	12.97	12.79	12.81	2,841,429	-0.09(-0.69%)
Jan 22, 2021	12.94	12.94	12.78	12.90	2,761,089	-0.07(-0.57%)
Jan 21, 2021	12.95	12.98	12.88	12.98	2,052,682	+0.08(+0.63%)
Jan 20, 2021	12.83	12.91	12.76	12.90	1,582,768	+0.14(+1.10%)
Jan 19, 2021	12.72	12.84	12.60	12.76	2,179,877	+0.07(+0.58%)
Jan 15, 2021	12.58	12.73	12.54	12.68	2,154,672	+0.10(+0.76%)
Jan 14, 2021	12.57	12.64	12.43	12.59	3,135,669	+0.10(+0.77%)
Jan 13, 2021	12.49	12.56	12.35	12.49	2,226,360	+0.01(+0.06%)
Jan 12, 2021	12.57	12.64	12.43	12.48	2,022,307	-0.01(-0.12%)
Jan 11, 2021	12.49	12.62	12.43	12.50	2,389,967	-0.04(-0.29%)
Jan 08, 2021	12.65	12.65	12.45	12.53	1,932,233	+0.04(+0.30%)
Jan 07, 2021	12.48	12.66	12.44	12.50	2,229,101	+0.12(+0.95%)
Jan 06, 2021	12.33	12.50	12.32	12.38	2,106,251	+0.12(+0.96%)
Jan 05, 2021	12.16	12.36	12.15	12.26	2,180,747	+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.