Indicators

Ares Capital Corp (NQ: ARCC )

21.27 -0.16 (-0.75%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	9.886	10.03	9.750	9.819	4,126,315	-0.22(-2.19%)
May 28, 2020	10.35	10.45	9.939	10.04	4,251,521	-0.26(-2.52%)
May 27, 2020	10.48	10.53	10.01	10.30	3,153,018	+0.09(+0.85%)
May 26, 2020	10.09	10.38	10.05	10.21	5,883,155	+0.41(+4.21%)
May 22, 2020	9.646	9.846	9.586	9.800	3,225,796	+0.21(+2.22%)
May 21, 2020	9.527	9.653	9.480	9.586	2,579,578	+0.06(+0.63%)
May 20, 2020	9.480	9.613	9.367	9.527	3,110,856	+0.27(+2.95%)
May 19, 2020	9.194	9.413	9.100	9.254	3,000,566	+0.09(+1.02%)
May 18, 2020	9.194	9.314	9.047	9.160	4,136,713	+0.25(+2.84%)
May 15, 2020	8.681	9.007	8.581	8.907	2,840,052	+0.19(+2.14%)
May 14, 2020	8.408	8.808	8.109	8.721	4,258,248	+0.14(+1.63%)
May 13, 2020	8.974	9.041	8.362	8.581	5,254,503	-0.46(-5.08%)
May 12, 2020	9.254	9.333	9.027	9.041	3,111,674	-0.15(-1.67%)
May 11, 2020	8.921	9.220	8.841	9.194	3,536,628	+0.16(+1.77%)
May 08, 2020	8.941	9.100	8.841	9.034	2,758,187	+0.22(+2.49%)
May 07, 2020	8.954	9.094	8.788	8.814	4,382,994	+0.03(+0.30%)
May 06, 2020	8.508	8.921	8.441	8.788	6,904,168	+0.33(+3.94%)
May 05, 2020	8.774	9.054	8.401	8.455	5,520,555	+0.19(+2.34%)
May 04, 2020	8.035	8.275	7.942	8.262	5,269,545	+0.02(+0.20%)

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.