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 (%)
Jun 28, 2019	11.29	11.37	11.23	11.35	3,190,002	+0.13(+1.18%)
Jun 27, 2019	11.18	11.24	11.15	11.22	2,356,349	+0.03(+0.28%)
Jun 26, 2019	11.24	11.29	11.18	11.18	2,643,269	-0.08(-0.67%)
Jun 25, 2019	11.33	11.36	11.21	11.26	2,137,669	-0.07(-0.61%)
Jun 24, 2019	11.37	11.40	11.31	11.33	2,097,420	-0.02(-0.17%)
Jun 21, 2019	11.36	11.40	11.32	11.35	3,864,011	-0.03(-0.22%)
Jun 20, 2019	11.48	11.49	11.34	11.37	3,028,703	-0.08(-0.72%)
Jun 19, 2019	11.41	11.48	11.39	11.46	3,397,242	+0.06(+0.50%)
Jun 18, 2019	11.37	11.45	11.36	11.40	3,196,219	+0.04(+0.33%)
Jun 17, 2019	11.31	11.37	11.25	11.36	2,981,048	+0.06(+0.56%)
Jun 14, 2019	11.23	11.33	11.22	11.30	3,248,646	+0.11(+1.02%)
Jun 13, 2019	11.23	11.30	11.16	11.18	6,653,623	+0.04(+0.40%)
Jun 12, 2019	11.12	11.18	11.06	11.14	4,302,106	+0.02(+0.22%)
Jun 11, 2019	11.21	11.27	11.09	11.12	5,009,905	-0.08(-0.72%)
Jun 10, 2019	11.15	11.25	11.10	11.20	4,533,341	+0.10(+0.89%)
Jun 07, 2019	11.08	11.13	11.05	11.10	2,882,686	+0.04(+0.39%)
Jun 06, 2019	11.05	11.09	11.02	11.05	2,911,690	+0.02(+0.17%)
Jun 05, 2019	11.05	11.07	10.99	11.04	2,234,636	-0.01(-0.11%)
Jun 04, 2019	11.00	11.08	10.94	11.05	2,346,111	+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.