Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	19.34	19.34	19.22	19.32	2,562,933	+0.07(+0.35%)
Feb 28, 2024	19.32	19.34	19.19	19.25	4,394,136	-0.06(-0.30%)
Feb 27, 2024	19.23	19.36	19.11	19.31	5,467,828	+0.14(+0.75%)
Feb 26, 2024	19.20	19.27	19.13	19.16	3,400,063	-0.04(-0.20%)
Feb 23, 2024	19.25	19.26	19.14	19.20	4,055,028	+0.00(+0.00%)
Feb 22, 2024	19.14	19.21	19.07	19.20	5,221,789	+0.08(+0.40%)
Feb 21, 2024	19.26	19.26	19.04	19.13	4,963,921	-0.08(-0.40%)
Feb 20, 2024	19.26	19.27	19.12	19.20	4,815,894	-0.04(-0.20%)
Feb 16, 2024	19.23	19.28	19.15	19.24	4,608,294	-0.02(-0.10%)
Feb 15, 2024	19.36	19.45	19.23	19.26	4,698,074	-0.07(-0.35%)
Feb 14, 2024	19.37	19.40	19.23	19.33	4,605,184	+0.02(+0.10%)
Feb 13, 2024	19.16	19.34	19.10	19.31	3,718,481	+0.03(+0.15%)
Feb 12, 2024	19.15	19.37	19.12	19.28	3,465,450	+0.11(+0.60%)
Feb 09, 2024	19.14	19.17	19.05	19.16	3,422,653	+0.06(+0.30%)
Feb 08, 2024	19.29	19.31	18.98	19.11	5,784,782	-0.17(-0.89%)
Feb 07, 2024	19.17	19.38	19.09	19.28	6,543,373	+0.24(+1.25%)
Feb 06, 2024	19.05	19.06	18.89	19.04	4,916,185	-0.03(-0.15%)
Feb 05, 2024	19.19	19.22	18.94	19.07	4,641,270	-0.19(-0.99%)
Feb 02, 2024	19.13	19.30	19.10	19.26	3,089,311	+0.09(+0.45%)

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.