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 (%)
Sep 28, 2018	10.02	10.02	9.887	9.892	5,247,903	-0.09(-0.92%)
Sep 27, 2018	9.996	10.00	9.944	9.984	3,046,578	+0.01(+0.06%)
Sep 26, 2018	10.00	10.03	9.967	9.979	2,385,387	+0.00(+0.00%)
Sep 25, 2018	10.01	10.01	9.973	9.979	2,744,653	-0.02(-0.23%)
Sep 24, 2018	9.973	10.01	9.950	10.00	2,603,439	+0.03(+0.29%)
Sep 21, 2018	9.950	9.996	9.898	9.973	2,910,327	+0.03(+0.35%)
Sep 20, 2018	9.887	9.944	9.841	9.938	2,359,184	+0.07(+0.76%)
Sep 19, 2018	9.921	9.956	9.841	9.864	3,189,534	-0.06(-0.64%)
Sep 18, 2018	9.927	9.950	9.904	9.927	2,409,138	-0.02(-0.23%)
Sep 17, 2018	9.973	9.973	9.887	9.950	2,765,655	-0.02(-0.23%)
Sep 14, 2018	9.869	9.973	9.864	9.973	3,365,608	+0.09(+0.87%)
Sep 13, 2018	9.817	9.921	9.812	9.887	3,857,980	+0.11(+1.12%)
Sep 12, 2018	9.811	9.811	9.715	9.777	4,119,289	-0.01(-0.11%)
Sep 11, 2018	9.839	9.839	9.783	9.788	2,549,531	-0.04(-0.40%)
Sep 10, 2018	9.822	9.850	9.817	9.828	2,536,736	+0.01(+0.11%)
Sep 07, 2018	9.839	9.850	9.811	9.817	2,492,379	-0.02(-0.17%)
Sep 06, 2018	9.805	9.867	9.766	9.833	3,629,938	+0.03(+0.29%)
Sep 05, 2018	9.845	9.862	9.800	9.805	3,330,461	-0.04(-0.46%)

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.