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 (%)
Jun 28, 2019	11.30	11.38	11.24	11.36	3,187,182	+0.13(+1.18%)
Jun 27, 2019	11.19	11.25	11.16	11.23	2,354,266	+0.03(+0.28%)
Jun 26, 2019	11.25	11.30	11.19	11.19	2,640,932	-0.08(-0.67%)
Jun 25, 2019	11.34	11.37	11.22	11.27	2,135,779	-0.07(-0.61%)
Jun 24, 2019	11.38	11.41	11.32	11.34	2,095,566	-0.02(-0.17%)
Jun 21, 2019	11.37	11.41	11.33	11.36	3,860,594	-0.03(-0.22%)
Jun 20, 2019	11.49	11.50	11.35	11.38	3,026,025	-0.08(-0.72%)
Jun 19, 2019	11.42	11.49	11.40	11.47	3,394,239	+0.06(+0.50%)
Jun 18, 2019	11.38	11.46	11.37	11.41	3,193,393	+0.04(+0.33%)
Jun 17, 2019	11.32	11.38	11.26	11.37	2,978,413	+0.06(+0.56%)
Jun 14, 2019	11.24	11.34	11.23	11.31	3,245,774	+0.11(+1.02%)
Jun 13, 2019	11.24	11.31	11.17	11.19	6,647,740	+0.04(+0.40%)
Jun 12, 2019	11.13	11.19	11.07	11.15	4,298,302	+0.02(+0.22%)
Jun 11, 2019	11.22	11.28	11.09	11.13	5,005,475	-0.08(-0.72%)
Jun 10, 2019	11.16	11.26	11.11	11.21	4,529,333	+0.10(+0.89%)
Jun 07, 2019	11.09	11.14	11.06	11.11	2,880,137	+0.04(+0.39%)
Jun 06, 2019	11.06	11.10	11.03	11.06	2,909,116	+0.02(+0.17%)
Jun 05, 2019	11.06	11.08	11.00	11.05	2,232,661	-0.01(-0.11%)
Jun 04, 2019	11.01	11.09	10.95	11.06	2,344,037	+0.12(+1.13%)

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.