Skip to main content

Ares Capital Corp (NQ: ARCC )

20.71 +0.38 (+1.84%)
Streaming Delayed Price Updated: 12:28 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

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%)
Sep 04, 2018 9.839 9.893 9.828 9.850 3,186,669 +0.03(+0.29%)
Aug 31, 2018 9.822 9.822 9.822 0 +0.01(+0.11%)
Aug 30, 2018 9.800 9.825 9.791 9.811 1,691,618 +0.01(+0.11%)
Aug 29, 2018 9.805 9.836 9.794 9.800 2,344,518 -0.03(-0.29%)
Aug 28, 2018 9.822 9.839 9.811 9.828 2,232,278 +0.01(+0.11%)
Aug 27, 2018 9.788 9.817 9.760 9.817 3,563,635 +0.03(+0.29%)
Aug 24, 2018 9.783 9.800 9.766 9.788 3,454,597 +0.02(+0.17%)
Aug 23, 2018 9.766 9.788 9.735 9.772 1,993,701 +0.03(+0.35%)
Aug 22, 2018 9.772 9.788 9.732 9.738 2,014,539 -0.02(-0.23%)
Aug 21, 2018 9.760 9.788 9.721 9.760 2,133,170 +0.02(+0.23%)
Aug 20, 2018 9.766 9.783 9.696 9.738 2,930,002 -0.02(-0.23%)
Aug 17, 2018 9.777 9.788 9.727 9.760 3,568,363 -0.02(-0.23%)
Aug 16, 2018 9.788 9.794 9.772 9.783 1,557,274 +0.00(+0.00%)
Aug 15, 2018 9.772 9.788 9.732 9.783 3,076,713 +0.02(+0.23%)
Aug 14, 2018 9.766 9.788 9.749 9.760 2,039,641 +0.00(+0.00%)
Aug 13, 2018 9.760 9.805 9.732 9.760 1,986,267 +0.00(+0.00%)
Aug 10, 2018 9.777 9.794 9.732 9.760 1,928,167 +0.00(+0.00%)
Aug 09, 2018 9.772 9.794 9.755 9.760 1,757,896 -0.01(-0.06%)
Aug 08, 2018 9.777 9.800 9.755 9.766 1,767,383 -0.03(-0.29%)
Aug 07, 2018 9.811 9.825 9.760 9.794 2,002,859 +0.02(+0.17%)
Aug 06, 2018 9.755 9.811 9.732 9.777 1,792,730 +0.05(+0.52%)
Aug 03, 2018 9.693 9.743 9.659 9.727 2,400,655 +0.03(+0.29%)
Aug 02, 2018 9.637 9.743 9.614 9.698 2,622,162 +0.02(+0.23%)
Aug 01, 2018 9.535 9.693 9.428 9.676 4,251,001 +0.20(+2.08%)
Jul 31, 2018 9.440 9.496 9.395 9.479 2,687,754 +0.04(+0.42%)
Jul 30, 2018 9.479 9.502 9.428 9.440 3,321,411 -0.03(-0.36%)
Jul 27, 2018 9.507 9.563 9.468 9.473 2,240,315 -0.02(-0.24%)
Jul 26, 2018 9.513 9.524 9.471 9.496 2,977,036 -0.01(-0.12%)
Jul 25, 2018 9.502 9.541 9.485 9.507 2,064,063 +0.02(+0.18%)
Jul 24, 2018 9.541 9.541 9.462 9.490 1,779,657 +0.00(+0.00%)
Jul 23, 2018 9.535 9.592 9.479 9.490 2,401,908 -0.01(-0.06%)
Jul 20, 2018 9.513 9.547 9.479 9.496 1,404,177 -0.01(-0.12%)
Jul 19, 2018 9.524 9.558 9.496 9.507 2,416,703 -0.03(-0.29%)
Jul 18, 2018 9.434 9.547 9.428 9.535 2,126,584 +0.11(+1.13%)
Jul 17, 2018 9.322 9.451 9.322 9.428 2,063,772 +0.05(+0.54%)
Jul 16, 2018 9.322 9.383 9.299 9.378 1,893,723 +0.07(+0.79%)
Jul 13, 2018 9.316 9.327 9.272 9.305 1,386,169 -0.01(-0.06%)
Jul 12, 2018 9.361 9.367 9.305 9.310 2,087,240 -0.04(-0.42%)
Jul 11, 2018 9.333 9.378 9.330 9.350 2,916,704 +0.01(+0.12%)
Jul 10, 2018 9.333 9.350 9.316 9.338 3,796,737 +0.02(+0.18%)
Jul 09, 2018 9.333 9.333 9.310 9.322 3,472,730 +0.04(+0.42%)
Jul 06, 2018 9.271 9.302 9.265 9.282 3,343,093 +0.01(+0.06%)
Jul 05, 2018 9.282 9.288 9.237 9.277 2,318,935 +0.02(+0.24%)
Jul 03, 2018 9.254 9.254 9.254 0 +0.00(+0.00%)
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.