Skip to main content

Ares Capital Corp (NQ: ARCC )

20.71 +0.03 (+0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 19.65 19.67 19.30 19.32 7,160,792 -0.36(-1.84%)
Jan 30, 2024 19.55 19.71 19.55 19.68 2,519,327 +0.09(+0.44%)
Jan 29, 2024 19.67 19.67 19.49 19.59 3,183,767 -0.04(-0.19%)
Jan 26, 2024 19.57 19.68 19.55 19.63 2,542,637 +0.07(+0.34%)
Jan 25, 2024 19.53 19.57 19.42 19.57 2,828,735 +0.15(+0.79%)
Jan 24, 2024 19.54 19.54 19.39 19.41 2,066,388 -0.09(-0.44%)
Jan 23, 2024 19.47 19.52 19.42 19.50 2,116,942 +0.03(+0.15%)
Jan 22, 2024 19.48 19.56 19.38 19.47 3,109,541 +0.03(+0.15%)
Jan 19, 2024 19.42 19.46 19.31 19.44 2,843,069 +0.08(+0.39%)
Jan 18, 2024 19.23 19.39 19.23 19.36 2,351,022 +0.11(+0.55%)
Jan 17, 2024 19.21 19.36 19.19 19.26 2,562,376 -0.01(-0.05%)
Jan 16, 2024 19.43 19.45 19.22 19.27 4,947,506 -0.21(-1.08%)
Jan 12, 2024 19.40 19.51 19.38 19.48 2,567,486 +0.10(+0.49%)
Jan 11, 2024 19.49 19.51 19.22 19.38 3,403,062 -0.11(-0.54%)
Jan 10, 2024 19.39 19.52 19.36 19.49 2,860,869 +0.10(+0.49%)
Jan 09, 2024 19.41 19.47 19.36 19.39 2,911,142 -0.08(-0.39%)
Jan 08, 2024 19.41 19.51 19.39 19.47 3,220,336 -0.02(-0.10%)
Jan 05, 2024 19.57 19.62 19.39 19.49 4,264,556 -0.07(-0.34%)
Jan 04, 2024 19.14 19.68 19.11 19.56 8,743,902 +0.43(+2.25%)
Jan 03, 2024 19.07 19.18 18.97 19.13 3,293,521 +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.