Indicators

Ares Capital Corp (NQ: ARCC )

21.28 +0.13 (+0.61%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	12.08	12.13	11.85	11.85	2,912,744	-0.25(-2.08%)
Nov 27, 2020	12.08	12.18	12.06	12.11	1,399,739	+0.02(+0.18%)
Nov 25, 2020	12.13	12.16	12.03	12.08	3,302,344	-0.04(-0.36%)
Nov 24, 2020	12.05	12.23	12.03	12.13	4,774,453	+0.24(+2.06%)
Nov 23, 2020	11.73	11.93	11.65	11.88	2,881,058	+0.26(+2.23%)
Nov 20, 2020	11.70	11.70	11.58	11.62	1,688,779	-0.06(-0.49%)
Nov 19, 2020	11.69	11.79	11.54	11.68	2,561,746	+0.04(+0.37%)
Nov 18, 2020	11.65	11.86	11.64	11.64	2,582,373	+0.03(+0.25%)
Nov 17, 2020	11.45	11.69	11.44	11.61	2,507,483	+0.10(+0.88%)
Nov 16, 2020	11.40	11.57	11.36	11.51	3,350,746	+0.31(+2.76%)
Nov 13, 2020	11.10	11.25	11.08	11.20	2,178,854	+0.19(+1.76%)
Nov 12, 2020	11.04	11.13	10.94	11.00	2,246,478	-0.09(-0.84%)
Nov 11, 2020	11.27	11.33	11.05	11.10	2,721,759	-0.13(-1.15%)
Nov 10, 2020	11.00	11.28	10.93	11.23	3,577,338	+0.33(+3.04%)
Nov 09, 2020	10.82	11.07	10.72	10.90	4,423,001	+0.36(+3.41%)
Nov 06, 2020	10.52	10.58	10.49	10.54	2,399,493	+0.00(+0.00%)
Nov 05, 2020	10.42	10.57	10.42	10.54	3,535,002	+0.17(+1.67%)
Nov 04, 2020	10.24	10.47	10.16	10.36	2,894,516	+0.08(+0.77%)
Nov 03, 2020	10.34	10.36	10.24	10.29	2,353,234	+0.04(+0.35%)

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.