Skip to main content

Ares Capital Corp (NQ: ARCC )

20.58 +0.06 (+0.29%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 2.791 2.915 2.791 2.884 4,118,075 +0.03(+1.15%)
Jul 30, 2008 2.776 2.859 2.743 2.851 5,150,599 +0.09(+3.29%)
Jul 29, 2008 2.604 2.768 2.594 2.761 3,708,329 +0.17(+6.63%)
Jul 28, 2008 2.698 2.739 2.564 2.589 3,818,724 -0.12(-4.56%)
Jul 25, 2008 2.698 2.748 2.637 2.713 2,669,559 +0.04(+1.32%)
Jul 24, 2008 2.788 2.788 2.657 2.677 3,100,744 -0.10(-3.55%)
Jul 23, 2008 2.715 2.839 2.692 2.776 5,160,086 -0.03(-0.90%)
Jul 22, 2008 2.609 2.801 2.589 2.801 3,556,169 +0.11(+4.23%)
Jul 21, 2008 2.715 2.745 2.655 2.687 2,403,886 -0.00(-0.09%)
Jul 18, 2008 2.773 2.786 2.672 2.690 5,081,209 -0.09(-3.09%)
Jul 17, 2008 2.637 2.803 2.602 2.776 5,449,201 +0.15(+5.87%)
Jul 16, 2008 2.362 2.627 2.342 2.622 6,052,138 +0.26(+11.00%)
Jul 15, 2008 2.359 2.453 2.263 2.362 5,540,538 -0.04(-1.47%)
Jul 14, 2008 2.511 2.526 2.397 2.397 4,638,365 -0.10(-3.85%)
Jul 11, 2008 2.460 2.541 2.428 2.493 5,837,614 +0.02(+0.61%)
Jul 10, 2008 2.440 2.531 2.397 2.478 5,033,983 +0.03(+1.13%)
Jul 09, 2008 2.554 2.599 2.425 2.450 7,992,668 -0.09(-3.38%)
Jul 08, 2008 2.337 2.536 2.322 2.536 5,634,094 +0.19(+8.06%)
Jul 07, 2008 2.425 2.436 2.309 2.347 6,142,223 -0.07(-2.82%)
Jul 04, 2008 2.496 2.496 2.415 2.415 3,231,048 +0.00(+0.00%)
Jul 03, 2008 2.496 2.496 2.415 2.415 3,231,048 -0.08(-3.14%)
Jul 02, 2008 2.531 2.549 2.473 2.493 5,794,029 -0.04(-1.40%)
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.