Chronicle Journal: Finance

Ares Capital Corp (NQ: ARCC )

13.70 USD -0.11 (-0.80%)
Streaming Delayed Price Updated: 12:10 PM EDT, Sep 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 13.93 13.96 13.80 13.81 3,560,100 -0.11(-0.79%)
Sep 17, 2020 13.95 14.00 13.89 13.92 1,821,234 -0.06(-0.43%)
Sep 16, 2020 14.09 14.11 13.96 13.98 2,230,635 -0.07(-0.50%)
Sep 15, 2020 14.26 14.29 14.03 14.05 1,912,973 -0.20(-1.40%)
Sep 14, 2020 14.25 14.33 14.09 14.25 2,117,688 -0.32(-2.20%)
Sep 11, 2020 14.37 14.61 14.36 14.57 2,653,700 +0.31(+2.17%)
Sep 10, 2020 14.13 14.37 14.12 14.26 2,316,817 +0.21(+1.49%)
Sep 09, 2020 14.35 14.35 14.03 14.05 3,255,583 -0.12(-0.85%)
Sep 08, 2020 14.08 14.24 13.91 14.17 2,930,126 +0.08(+0.57%)
Sep 04, 2020 14.43 14.48 13.82 14.09 3,733,300 -0.14(-0.98%)
Sep 03, 2020 14.63 14.73 14.20 14.23 4,379,847 -0.37(-2.53%)
Sep 02, 2020 14.60 14.66 14.38 14.60 1,917,756 +0.00(+0.00%)
Sep 01, 2020 14.62 14.69 14.50 14.60 2,105,493 -0.11(-0.75%)
Aug 31, 2020 14.77 14.83 14.57 14.71 1,808,885 -0.08(-0.54%)
Aug 28, 2020 14.57 14.85 14.57 14.79 2,525,200 +0.31(+2.14%)
Aug 27, 2020 14.25 14.52 14.25 14.48 1,613,892 +0.18(+1.26%)
Aug 26, 2020 14.52 14.54 14.26 14.30 1,352,354 -0.22(-1.52%)
Aug 25, 2020 14.72 14.75 14.32 14.52 1,614,259 -0.13(-0.89%)
Aug 24, 2020 14.36 14.69 14.34 14.65 1,769,976 +0.41(+2.88%)
Aug 21, 2020 14.28 14.31 14.16 14.24 1,956,500 -0.04(-0.28%)
Aug 20, 2020 14.14 14.41 14.07 14.28 1,953,180 +0.13(+0.92%)
Aug 19, 2020 14.23 14.25 14.06 14.15 2,103,815 -0.10(-0.70%)
Aug 18, 2020 14.38 14.44 14.19 14.25 1,888,617 -0.10(-0.70%)
Aug 17, 2020 14.61 14.61 14.20 14.35 2,564,754 -0.22(-1.51%)
Aug 14, 2020 14.65 14.72 14.48 14.57 2,759,400 -0.23(-1.55%)
Aug 13, 2020 14.99 15.08 14.75 14.80 2,254,626 -0.20(-1.33%)
Aug 12, 2020 15.07 15.11 14.83 15.00 2,250,830 +0.09(+0.60%)
Aug 11, 2020 15.13 15.16 14.87 14.91 1,850,783 -0.11(-0.73%)
Aug 10, 2020 14.93 15.18 14.86 15.02 2,398,949 +0.15(+1.01%)
Aug 07, 2020 14.55 14.94 14.50 14.87 2,577,600 +0.31(+2.13%)
Aug 06, 2020 14.73 14.82 14.53 14.56 1,504,837 -0.22(-1.49%)
Aug 05, 2020 14.71 14.84 14.61 14.78 2,358,941 +0.23(+1.58%)
Aug 04, 2020 14.43 14.77 14.33 14.55 2,728,965 +0.12(+0.83%)
Aug 03, 2020 14.13 14.57 14.07 14.43 3,750,034 +0.33(+2.34%)
Jul 31, 2020 13.95 14.12 13.85 14.10 1,707,000 +0.19(+1.37%)
Jul 30, 2020 13.76 13.94 13.69 13.91 1,480,045 +0.00(+0.00%)
Jul 29, 2020 13.65 13.91 13.59 13.91 1,342,755 +0.21(+1.53%)
Jul 28, 2020 13.65 13.77 13.50 13.70 1,735,140 +0.05(+0.37%)
Jul 27, 2020 13.81 13.85 13.59 13.65 1,752,068 -0.12(-0.87%)
Jul 24, 2020 14.06 14.14 13.76 13.77 1,727,100 -0.29(-2.06%)
Jul 23, 2020 14.09 14.31 13.91 14.06 1,557,450 -0.04(-0.28%)
Jul 22, 2020 13.85 14.22 13.85 14.10 1,917,372 +0.21(+1.51%)
Jul 21, 2020 14.10 14.14 13.75 13.89 3,120,536 -0.10(-0.71%)
Jul 20, 2020 14.10 14.15 13.89 13.99 2,150,425 -0.17(-1.20%)
Jul 17, 2020 14.20 14.30 13.98 14.16 1,253,700 -0.06(-0.42%)
Jul 16, 2020 14.30 14.30 14.13 14.22 1,299,477 -0.19(-1.32%)
Jul 15, 2020 14.35 14.48 14.23 14.41 2,007,069 +0.24(+1.69%)
Jul 14, 2020 14.05 14.21 13.95 14.17 1,478,882 +0.11(+0.78%)
Jul 13, 2020 14.12 14.37 13.98 14.06 1,687,901 +0.03(+0.21%)
Jul 10, 2020 13.77 14.10 13.71 14.03 1,438,600 +0.23(+1.67%)
Jul 09, 2020 14.25 14.38 13.65 13.80 2,368,727 -0.51(-3.56%)
Jul 08, 2020 13.97 14.34 13.93 14.31 2,022,643 +0.34(+2.43%)
Jul 07, 2020 14.32 14.36 13.92 13.97 1,550,284 -0.46(-3.19%)
Jul 06, 2020 14.70 14.79 14.28 14.43 1,896,165 -0.05(-0.35%)
Jul 02, 2020 14.95 15.07 14.46 14.48 1,982,400 -0.18(-1.23%)
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.