Skip to main content

Ares Capital Corp (NQ: ARCC )

20.80 +0.46 (+2.29%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 12.17 12.17 12.17 3,059,698 +0.17(+1.44%)
Dec 30, 2020 12.11 12.21 11.97 12.00 3,059,698 -0.01(-0.06%)
Dec 29, 2020 11.89 12.02 11.80 12.01 2,231,041 +0.17(+1.40%)
Dec 28, 2020 11.88 12.00 11.84 11.84 3,018,708 +0.04(+0.37%)
Dec 24, 2020 11.89 11.89 11.74 11.80 986,341 -0.02(-0.18%)
Dec 23, 2020 11.76 11.89 11.72 11.82 1,961,028 +0.06(+0.55%)
Dec 22, 2020 11.89 11.90 11.68 11.75 2,134,579 -0.12(-0.97%)
Dec 21, 2020 11.85 12.00 11.81 11.87 2,317,437 -0.07(-0.60%)
Dec 18, 2020 11.97 12.00 11.80 11.94 3,054,077 -0.03(-0.24%)
Dec 17, 2020 11.90 12.03 11.90 11.97 2,274,347 +0.01(+0.06%)
Dec 16, 2020 11.91 11.99 11.86 11.96 1,715,989 +0.08(+0.67%)
Dec 15, 2020 11.90 11.92 11.73 11.88 1,849,048 +0.12(+1.04%)
Dec 14, 2020 12.06 12.11 11.65 11.76 3,597,001 -0.19(-1.57%)
Dec 11, 2020 11.79 11.97 11.77 11.95 3,417,383 +0.08(+0.71%)
Dec 10, 2020 11.93 11.94 11.72 11.86 4,876,196 -0.25(-2.03%)
Dec 09, 2020 12.22 12.22 11.97 12.11 3,520,645 -0.02(-0.17%)
Dec 08, 2020 12.07 12.18 12.06 12.13 2,386,658 -0.01(-0.12%)
Dec 07, 2020 12.17 12.20 11.99 12.15 2,451,511 -0.01(-0.12%)
Dec 04, 2020 12.25 12.31 12.14 12.16 3,226,810 +0.00(+0.00%)
Dec 03, 2020 11.96 12.20 11.91 12.16 3,554,266 +0.23(+1.89%)
Dec 02, 2020 11.78 11.96 11.77 11.93 2,153,131 +0.11(+0.89%)
Dec 01, 2020 11.76 11.90 11.60 11.83 4,705,766 +0.23(+2.00%)
Nov 30, 2020 11.82 11.87 11.59 11.60 2,977,359 -0.25(-2.08%)
Nov 27, 2020 11.82 11.92 11.80 11.84 1,430,790 +0.02(+0.18%)
Nov 25, 2020 11.87 11.89 11.77 11.82 3,375,602 -0.04(-0.36%)
Nov 24, 2020 11.79 11.96 11.77 11.86 4,880,367 +0.24(+2.06%)
Nov 23, 2020 11.48 11.67 11.40 11.62 2,944,970 +0.25(+2.23%)
Nov 20, 2020 11.44 11.44 11.33 11.37 1,726,242 -0.06(-0.49%)
Nov 19, 2020 11.43 11.53 11.29 11.43 2,618,575 +0.04(+0.37%)
Nov 18, 2020 11.40 11.60 11.39 11.39 2,639,660 +0.03(+0.25%)
Nov 17, 2020 11.20 11.43 11.20 11.36 2,563,108 +0.10(+0.87%)
Nov 16, 2020 11.15 11.32 11.12 11.26 3,425,078 +0.30(+2.76%)
Nov 13, 2020 10.86 11.01 10.84 10.96 2,227,189 +0.19(+1.76%)
Nov 12, 2020 10.80 10.89 10.70 10.77 2,296,313 -0.09(-0.84%)
Nov 11, 2020 11.03 11.08 10.81 10.86 2,782,138 -0.13(-1.15%)
Nov 10, 2020 10.76 11.03 10.70 10.98 3,656,696 +0.32(+3.04%)
Nov 09, 2020 10.58 10.83 10.48 10.66 4,521,119 +0.35(+3.41%)
Nov 06, 2020 10.29 10.35 10.27 10.31 2,452,722 +0.00(+0.00%)
Nov 05, 2020 10.19 10.34 10.19 10.31 3,613,421 +0.17(+1.67%)
Nov 04, 2020 10.02 10.24 9.943 10.14 2,958,727 +0.08(+0.77%)
Nov 03, 2020 10.12 10.13 10.02 10.06 2,405,437 +0.04(+0.35%)
Nov 02, 2020 9.908 10.10 9.844 10.03 3,486,397 +0.30(+3.04%)
Oct 30, 2020 9.718 9.788 9.528 9.732 3,223,825 -0.06(-0.65%)
Oct 29, 2020 9.788 9.844 9.640 9.795 2,699,830 +0.01(+0.14%)
Oct 28, 2020 9.894 9.922 9.605 9.781 5,880,451 -0.23(-2.25%)
Oct 27, 2020 9.985 10.14 9.943 10.01 4,153,194 +0.15(+1.50%)
Oct 26, 2020 9.872 9.872 9.711 9.858 2,999,739 -0.02(-0.21%)
Oct 23, 2020 9.823 9.892 9.732 9.879 1,974,086 +0.11(+1.15%)
Oct 22, 2020 9.767 9.802 9.626 9.767 2,258,973 +0.01(+0.14%)
Oct 21, 2020 9.718 9.844 9.718 9.753 2,393,030 -0.02(-0.22%)
Oct 20, 2020 9.781 9.830 9.725 9.774 2,143,374 +0.05(+0.51%)
Oct 19, 2020 9.851 9.879 9.711 9.725 2,303,673 -0.13(-1.36%)
Oct 16, 2020 9.971 9.971 9.824 9.858 1,471,434 -0.08(-0.78%)
Oct 15, 2020 9.816 9.950 9.816 9.936 2,532,711 +0.06(+0.64%)
Oct 14, 2020 9.901 9.989 9.851 9.872 1,953,385 -0.04(-0.43%)
Oct 13, 2020 9.992 9.996 9.908 9.915 2,410,058 -0.05(-0.49%)
Oct 12, 2020 10.12 10.19 9.936 9.964 1,976,295 -0.14(-1.39%)
Oct 09, 2020 10.20 10.27 10.08 10.10 1,804,404 -0.01(-0.14%)
Oct 08, 2020 10.01 10.15 10.01 10.12 1,634,477 +0.14(+1.41%)
Oct 07, 2020 9.985 10.06 9.922 9.978 1,348,769 +0.04(+0.35%)
Oct 06, 2020 10.12 10.13 9.908 9.943 1,603,756 -0.11(-1.05%)
Oct 05, 2020 10.14 10.19 10.03 10.05 1,585,299 -0.04(-0.42%)
Oct 02, 2020 9.887 10.14 9.851 10.09 2,474,892 -0.01(-0.14%)
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.