Skip to main content

Ares Capital Corp (NQ: ARCC )

20.82 +0.34 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 18.90 18.92 18.83 18.90 3,260,439 +0.05(+0.25%)
Nov 29, 2023 18.91 18.94 18.84 18.85 2,421,668 +0.02(+0.10%)
Nov 28, 2023 18.92 18.95 18.78 18.84 3,491,455 -0.10(-0.50%)
Nov 27, 2023 18.98 19.02 18.89 18.93 2,629,625 -0.04(-0.20%)
Nov 24, 2023 18.96 19.00 18.87 18.97 1,339,312 +0.05(+0.25%)
Nov 22, 2023 18.88 18.93 18.84 18.92 2,436,001 +0.10(+0.51%)
Nov 21, 2023 18.83 18.88 18.79 18.83 2,584,953 +0.01(+0.05%)
Nov 20, 2023 18.81 18.88 18.75 18.82 2,937,540 +0.08(+0.41%)
Nov 17, 2023 18.79 18.82 18.72 18.74 2,086,310 +0.02(+0.10%)
Nov 16, 2023 18.79 18.85 18.70 18.72 2,489,452 -0.06(-0.30%)
Nov 15, 2023 18.83 18.85 18.68 18.78 3,913,209 -0.06(-0.30%)
Nov 14, 2023 18.79 18.85 18.71 18.84 4,398,170 +0.14(+0.77%)
Nov 13, 2023 18.70 18.76 18.60 18.69 2,382,954 -0.01(-0.05%)
Nov 10, 2023 18.60 18.70 18.56 18.70 2,378,063 +0.14(+0.77%)
Nov 09, 2023 18.72 18.83 18.51 18.56 3,103,511 -0.07(-0.36%)
Nov 08, 2023 18.61 18.66 18.55 18.63 2,054,073 +0.02(+0.10%)
Nov 07, 2023 18.71 18.71 18.53 18.61 1,575,004 -0.03(-0.15%)
Nov 06, 2023 18.77 18.79 18.52 18.64 2,793,756 -0.11(-0.61%)
Nov 03, 2023 18.84 18.85 18.70 18.75 3,367,913 +0.07(+0.36%)
Nov 02, 2023 18.36 18.69 18.35 18.68 3,382,824 +0.38(+2.08%)
Nov 01, 2023 18.11 18.32 18.09 18.30 2,375,557 +0.22(+1.21%)
Oct 31, 2023 18.15 18.26 17.99 18.08 3,073,137 -0.03(-0.16%)
Oct 30, 2023 17.89 18.11 17.86 18.11 3,924,805 +0.31(+1.77%)
Oct 27, 2023 18.11 18.11 17.73 17.80 3,168,054 -0.22(-1.22%)
Oct 26, 2023 18.02 18.14 17.98 18.02 2,410,193 -0.01(-0.05%)
Oct 25, 2023 18.12 18.23 17.93 18.02 2,954,661 -0.09(-0.47%)
Oct 24, 2023 18.22 18.44 18.01 18.11 4,308,452 +0.17(+0.96%)
Oct 23, 2023 17.82 18.02 17.69 17.94 5,340,001 +0.02(+0.11%)
Oct 20, 2023 18.11 18.13 17.75 17.92 3,359,231 -0.12(-0.69%)
Oct 19, 2023 18.35 18.36 18.00 18.04 3,815,898 -0.31(-1.66%)
Oct 18, 2023 18.58 18.59 18.32 18.35 1,997,131 -0.25(-1.33%)
Oct 17, 2023 18.43 18.62 18.43 18.60 2,670,549 +0.02(+0.10%)
Oct 16, 2023 18.26 18.60 18.26 18.58 3,071,994 +0.43(+2.36%)
Oct 13, 2023 18.23 18.29 18.13 18.15 1,787,271 -0.03(-0.16%)
Oct 12, 2023 18.48 18.49 18.13 18.18 3,976,002 -0.24(-1.29%)
Oct 11, 2023 18.37 18.49 18.29 18.42 1,835,124 +0.08(+0.42%)
Oct 10, 2023 18.30 18.46 18.29 18.34 2,132,585 +0.04(+0.21%)
Oct 09, 2023 18.04 18.35 18.03 18.30 1,840,091 +0.22(+1.21%)
Oct 06, 2023 17.92 18.20 17.92 18.08 1,895,620 +0.07(+0.37%)
Oct 05, 2023 17.86 18.02 17.86 18.02 2,500,013 +0.13(+0.75%)
Oct 04, 2023 17.92 18.00 17.82 17.88 3,202,196 -0.03(-0.16%)
Oct 03, 2023 18.22 18.26 17.85 17.91 4,523,784 -0.37(-2.03%)
Oct 02, 2023 18.60 18.62 18.21 18.28 3,906,559 -0.29(-1.54%)
Sep 29, 2023 18.82 18.87 18.56 18.57 3,864,245 -0.16(-0.87%)
Sep 28, 2023 18.55 18.74 18.53 18.73 2,689,718 +0.20(+1.08%)
Sep 27, 2023 18.41 18.68 18.41 18.53 3,709,849 +0.20(+1.09%)
Sep 26, 2023 18.60 18.60 18.33 18.33 2,878,535 -0.30(-1.59%)
Sep 25, 2023 18.30 18.69 18.59 18.63 3,823,798 +0.30(+1.61%)
Sep 22, 2023 18.23 18.42 18.23 18.33 2,641,584 +0.13(+0.73%)
Sep 21, 2023 18.37 18.41 18.19 18.20 2,244,287 -0.22(-1.19%)
Sep 20, 2023 18.50 18.55 18.41 18.42 2,398,474 -0.04(-0.21%)
Sep 19, 2023 18.43 18.53 18.42 18.45 1,978,030 +0.02(+0.10%)
Sep 18, 2023 18.39 18.45 18.31 18.43 2,441,105 +0.06(+0.31%)
Sep 15, 2023 18.35 18.43 18.35 18.38 3,716,539 -0.03(-0.16%)
Sep 14, 2023 18.43 18.47 18.34 18.41 3,555,450 +0.03(+0.16%)
Sep 13, 2023 18.30 18.42 18.27 18.38 2,863,719 +0.12(+0.66%)
Sep 12, 2023 18.34 18.36 18.26 18.26 2,626,958 +0.01(+0.05%)
Sep 11, 2023 18.26 18.30 18.18 18.25 2,997,402 +0.04(+0.20%)
Sep 08, 2023 18.13 18.24 18.08 18.21 2,442,515 +0.15(+0.82%)
Sep 07, 2023 17.93 18.11 17.88 18.06 1,827,928 +0.20(+1.09%)
Sep 06, 2023 18.01 18.01 17.85 17.87 3,180,445 -0.16(-0.88%)
Sep 05, 2023 18.19 18.21 18.01 18.02 2,834,496 -0.12(-0.67%)
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.