Indicators

Ares Capital Corp (NQ: ARCC )

21.15 -0.02 (-0.09%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	6.297	6.330	6.198	6.311	0	-0.01(-0.12%)
Sep 26, 2013	6.231	6.322	6.227	6.319	26,514,992	-0.09(-1.42%)
Sep 25, 2013	6.399	6.465	6.370	6.410	4,786,997	+0.04(+0.69%)
Sep 24, 2013	6.377	6.404	6.337	6.366	2,907,286	+0.00(+0.06%)
Sep 23, 2013	6.337	6.370	6.322	6.362	0	-0.01(-0.11%)
Sep 20, 2013	6.439	6.479	6.311	6.370	0	-0.07(-1.02%)
Sep 19, 2013	6.479	6.527	6.435	6.435	6,225,789	-0.05(-0.79%)
Sep 18, 2013	6.373	6.507	6.337	6.487	7,202,797	+0.12(+1.89%)
Sep 17, 2013	6.351	6.381	6.330	6.366	2,574,774	+0.01(+0.23%)
Sep 16, 2013	6.355	6.395	6.319	6.351	3,403,414	+0.03(+0.52%)
Sep 13, 2013	6.355	6.366	6.315	6.319	0	-0.03(-0.46%)
Sep 12, 2013	6.381	6.424	6.348	6.348	0	-0.02(-0.34%)
Sep 11, 2013	6.323	6.388	6.300	6.370	5,573,723	+0.03(+0.51%)
Sep 10, 2013	6.323	6.341	6.305	6.338	2,861,023	+0.04(+0.57%)
Sep 09, 2013	6.288	6.302	6.259	6.302	0	+0.03(+0.51%)
Sep 06, 2013	6.309	6.309	6.234	6.270	0	+0.00(+0.00%)
Sep 05, 2013	6.255	6.309	6.195	6.270	0	-0.01(-0.23%)
Sep 04, 2013	6.266	6.311	6.241	6.284	0	+0.02(+0.29%)

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.