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 (%)
Sep 29, 2017 8.572 8.626 8.530 8.604 5,498,357 +0.07(+0.86%)
Sep 28, 2017 8.363 8.536 8.342 8.530 5,619,691 +0.17(+2.01%)
Sep 27, 2017 8.310 8.363 3,827,242 -0.01(-0.06%)
Sep 26, 2017 8.310 8.368 8.294 8.368 4,845,219 +0.06(+0.69%)
Sep 25, 2017 8.279 8.331 8.273 8.310 2,308,103 -0.01(-0.13%)
Sep 22, 2017 8.300 8.321 8.273 8.321 1,890,973 +0.04(+0.51%)
Sep 21, 2017 8.331 8.342 8.258 8.279 3,240,094 -0.04(-0.44%)
Sep 20, 2017 8.279 8.321 8.252 8.315 2,851,801 +0.02(+0.19%)
Sep 19, 2017 8.237 8.321 8.226 8.300 3,550,569 +0.07(+0.89%)
Sep 18, 2017 8.226 8.279 8.195 8.226 4,084,425 -0.04(-0.44%)
Sep 15, 2017 8.252 8.326 8.231 8.263 4,899,516 -0.01(-0.13%)
Sep 14, 2017 8.242 8.302 8.189 8.273 11,167,339 +0.04(+0.51%)
Sep 13, 2017 8.211 8.242 8.165 8.231 4,703,677 +0.01(+0.12%)
Sep 12, 2017 8.236 8.267 8.195 8.221 4,026,175 +0.01(+0.12%)
Sep 11, 2017 8.175 8.236 8.129 8.211 3,072,076 +0.07(+0.82%)
Sep 08, 2017 8.185 8.201 8.134 8.144 2,492,375 -0.04(-0.44%)
Sep 07, 2017 8.201 8.247 8.175 8.180 3,150,270 -0.02(-0.25%)
Sep 06, 2017 8.242 8.245 8.170 8.201 5,321,140 -0.04(-0.44%)
Sep 05, 2017 8.288 8.288 8.198 8.236 4,769,448 -0.04(-0.43%)
Sep 01, 2017 8.231 8.313 8.216 8.272 2,916,816 +0.04(+0.50%)
Aug 31, 2017 8.298 8.324 8.226 8.231 3,351,001 -0.04(-0.43%)
Aug 30, 2017 8.283 8.298 8.247 8.267 1,832,270 -0.02(-0.19%)
Aug 29, 2017 8.283 8.308 8.247 8.283 1,985,822 -0.03(-0.31%)
Aug 28, 2017 8.288 8.324 8.272 8.308 2,325,047 +0.03(+0.37%)
Aug 25, 2017 8.303 8.262 8.277 2,404,975 +0.01(+0.06%)
Aug 24, 2017 8.262 8.298 8.213 8.272 2,904,416 +0.03(+0.31%)
Aug 23, 2017 8.170 8.267 8.160 8.247 1,670,825 +0.04(+0.50%)
Aug 22, 2017 8.175 8.252 8.119 8.206 3,358,748 +0.04(+0.44%)
Aug 21, 2017 8.124 8.185 8.088 8.170 2,920,923 +0.05(+0.57%)
Aug 18, 2017 8.124 8.216 8.058 8.124 4,235,129 -0.02(-0.25%)
Aug 17, 2017 8.262 8.293 8.119 8.144 3,337,618 -0.11(-1.37%)
Aug 16, 2017 8.334 8.351 8.247 8.257 2,513,913 -0.08(-0.92%)
Aug 15, 2017 8.344 8.359 8.308 8.334 2,168,169 +0.01(+0.12%)
Aug 14, 2017 8.277 8.373 8.277 8.324 2,262,110 +0.09(+1.12%)
Aug 11, 2017 8.277 8.293 8.170 8.231 4,438,086 -0.06(-0.68%)
Aug 10, 2017 8.365 8.380 8.277 8.288 3,018,866 -0.09(-1.10%)
Aug 09, 2017 8.365 8.406 8.339 8.380 2,639,436 -0.01(-0.12%)
Aug 08, 2017 8.406 8.467 8.390 8.390 2,005,171 -0.03(-0.30%)
Aug 07, 2017 8.426 8.441 8.365 8.416 2,172,145 -0.01(-0.06%)
Aug 04, 2017 8.447 8.447 8.375 8.421 2,518,835 +0.02(+0.18%)
Aug 03, 2017 8.441 8.457 8.344 8.406 3,215,193 -0.03(-0.30%)
Aug 02, 2017 8.395 8.554 8.390 8.431 3,284,845 +0.02(+0.24%)
Aug 01, 2017 8.416 8.441 8.390 8.411 2,674,804 +0.01(+0.12%)
Jul 31, 2017 8.380 8.426 8.354 8.400 2,416,393 -0.02(-0.18%)
Jul 28, 2017 8.426 8.436 8.382 8.416 1,983,133 -0.01(-0.06%)
Jul 27, 2017 8.436 8.441 8.390 8.421 2,735,370 +0.00(+0.00%)
Jul 26, 2017 8.431 8.447 8.416 8.421 1,828,686 +0.00(+0.00%)
Jul 25, 2017 8.400 8.447 8.400 8.421 1,968,619 +0.03(+0.37%)
Jul 24, 2017 8.447 8.457 8.388 8.390 2,489,393 -0.05(-0.61%)
Jul 21, 2017 8.431 8.464 8.421 8.441 1,625,226 +0.02(+0.24%)
Jul 20, 2017 8.395 8.457 8.395 8.421 1,868,397 +0.02(+0.24%)
Jul 19, 2017 8.411 8.431 8.385 8.400 1,747,388 -0.01(-0.12%)
Jul 18, 2017 8.436 8.457 8.408 8.411 1,986,046 -0.04(-0.49%)
Jul 17, 2017 8.416 8.477 8.416 8.452 2,057,723 +0.03(+0.37%)
Jul 14, 2017 8.416 8.436 8.390 8.421 3,880,619 +0.01(+0.12%)
Jul 13, 2017 8.431 8.452 8.390 8.411 1,377,211 -0.02(-0.18%)
Jul 12, 2017 8.426 8.441 8.400 8.426 1,918,636 +0.02(+0.24%)
Jul 11, 2017 8.436 8.452 8.378 8.406 1,638,628 -0.04(-0.43%)
Jul 10, 2017 8.395 8.454 8.375 8.441 1,947,151 +0.07(+0.86%)
Jul 07, 2017 8.452 8.457 8.344 8.370 2,925,666 -0.08(-0.97%)
Jul 06, 2017 8.488 8.395 8.452 2,948,931 -0.02(-0.18%)
Jul 05, 2017 8.472 8.544 8.447 8.467 4,531,920 +0.01(+0.06%)
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.