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 31, 2023	17.05	17.13	16.96	17.08	1,748,426	+0.11(+0.68%)
Jan 30, 2023	17.25	17.34	16.97	16.97	2,230,771	-0.35(-2.04%)
Jan 27, 2023	17.33	17.42	17.21	17.32	2,365,491	+0.02(+0.10%)
Jan 26, 2023	17.17	17.32	17.10	17.30	2,767,640	+0.22(+1.29%)
Jan 25, 2023	17.12	17.12	16.87	17.08	3,094,005	-0.08(-0.46%)
Jan 24, 2023	17.12	17.22	17.05	17.16	2,553,103	-0.01(-0.05%)
Jan 23, 2023	16.81	17.17	16.75	17.17	4,516,683	+0.39(+2.31%)
Jan 20, 2023	16.64	16.78	16.53	16.78	2,664,752	+0.21(+1.28%)
Jan 19, 2023	16.57	16.68	16.45	16.57	2,872,574	-0.09(-0.53%)
Jan 18, 2023	16.75	16.91	16.66	16.66	4,402,497	+0.00(+0.00%)
Jan 17, 2023	16.73	16.85	16.54	16.66	4,403,128	-0.01(-0.05%)
Jan 13, 2023	16.62	16.76	16.50	16.67	12,804,809	-0.63(-3.62%)
Jan 12, 2023	17.11	17.30	16.92	17.29	3,309,040	+0.26(+1.50%)
Jan 11, 2023	16.64	17.05	16.64	17.04	3,743,655	+0.47(+2.82%)
Jan 10, 2023	16.34	16.60	16.34	16.57	2,818,385	+0.18(+1.08%)
Jan 09, 2023	16.34	16.42	16.28	16.39	2,880,853	+0.09(+0.54%)
Jan 06, 2023	16.45	16.55	16.24	16.30	4,373,429	-0.10(-0.59%)
Jan 05, 2023	16.57	16.63	16.37	16.40	1,855,655	-0.23(-1.38%)
Jan 04, 2023	16.39	16.67	16.38	16.63	2,813,081	+0.26(+1.56%)

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.