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 (%)
Dec 29, 2023	19.62	19.63	19.53	19.57	3,671,747	-0.05(-0.25%)
Dec 28, 2023	19.63	19.70	19.55	19.62	4,127,563	+0.03(+0.15%)
Dec 27, 2023	19.49	19.59	19.36	19.59	3,805,817	+0.11(+0.55%)
Dec 26, 2023	19.30	19.56	19.29	19.48	4,624,634	+0.18(+0.91%)
Dec 22, 2023	19.19	19.35	19.18	19.30	2,937,207	+0.14(+0.71%)
Dec 21, 2023	19.18	19.19	19.05	19.17	3,242,573	+0.07(+0.36%)
Dec 20, 2023	19.24	19.32	19.10	19.10	3,438,192	-0.17(-0.86%)
Dec 19, 2023	19.29	19.34	19.23	19.26	3,416,185	-0.03(-0.15%)
Dec 18, 2023	19.20	19.39	19.10	19.29	4,855,517	+0.17(+0.87%)
Dec 15, 2023	19.26	19.29	19.07	19.13	4,795,172	-0.16(-0.81%)
Dec 14, 2023	19.39	19.51	19.16	19.28	9,298,614	+0.01(+0.05%)
Dec 13, 2023	19.19	19.27	19.06	19.27	10,463,911	+0.09(+0.45%)
Dec 12, 2023	19.17	19.27	19.14	19.19	5,330,273	+0.06(+0.30%)
Dec 11, 2023	19.24	19.26	19.07	19.13	4,847,252	-0.02(-0.10%)
Dec 08, 2023	18.98	19.19	18.96	19.15	7,263,145	+0.13(+0.70%)
Dec 07, 2023	18.85	19.03	18.81	19.02	3,636,178	+0.22(+1.17%)
Dec 06, 2023	18.88	18.95	18.80	18.80	3,109,172	-0.07(-0.35%)
Dec 05, 2023	18.96	18.97	18.80	18.86	4,104,661	-0.08(-0.40%)
Dec 04, 2023	19.01	19.03	18.93	18.94	3,904,671	-0.06(-0.30%)

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.