Skip to main content

Ares Capital Corp (NQ: ARCC )

19.64 +0.21 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2023 19.45 19.64 19.43 19.64 2,565,181 +0.21(+1.08%)
Sep 27, 2023 19.30 19.59 19.30 19.43 3,538,079 +0.21(+1.09%)
Sep 26, 2023 19.50 19.50 19.22 19.22 2,745,256 -0.31(-1.59%)
Sep 25, 2023 19.19 19.60 19.50 19.53 3,646,752 +0.31(+1.61%)
Sep 22, 2023 19.12 19.31 19.12 19.22 2,519,276 +0.14(+0.73%)
Sep 21, 2023 19.26 19.30 19.07 19.08 2,140,374 -0.23(-1.19%)
Sep 20, 2023 19.40 19.45 19.30 19.31 2,287,422 -0.04(-0.21%)
Sep 19, 2023 19.33 19.43 19.31 19.35 1,886,445 +0.02(+0.10%)
Sep 18, 2023 19.28 19.35 19.20 19.33 2,328,079 +0.06(+0.31%)
Sep 15, 2023 19.24 19.32 19.24 19.27 3,544,459 -0.03(-0.16%)
Sep 14, 2023 19.32 19.37 19.23 19.30 3,390,829 +0.03(+0.16%)
Sep 13, 2023 19.19 19.32 19.15 19.27 2,731,125 +0.13(+0.66%)
Sep 12, 2023 19.23 19.25 19.14 19.14 2,505,327 +0.01(+0.05%)
Sep 11, 2023 19.14 19.19 19.07 19.13 2,858,619 +0.04(+0.20%)
Sep 08, 2023 19.01 19.12 18.96 19.09 2,329,423 +0.16(+0.82%)
Sep 07, 2023 18.80 18.99 18.74 18.94 1,743,293 +0.20(+1.09%)
Sep 06, 2023 18.88 18.88 18.71 18.73 3,033,187 -0.17(-0.88%)
Sep 05, 2023 19.07 19.09 18.89 18.90 2,703,256 -0.13(-0.67%)
Sep 01, 2023 19.12 19.14 19.01 19.03 1,969,677 +0.01(+0.05%)
Aug 31, 2023 19.03 19.07 19.00 19.02 1,772,315 +0.04(+0.21%)
Aug 30, 2023 18.98 19.08 18.96 18.98 2,018,109 +0.04(+0.21%)
Aug 29, 2023 18.96 18.98 18.86 18.94 1,764,631 +0.05(+0.26%)
Aug 28, 2023 18.82 18.93 18.82 18.89 2,077,350 +0.12(+0.62%)
Aug 25, 2023 18.74 18.87 18.71 18.77 2,309,471 +0.03(+0.16%)
Aug 24, 2023 18.76 18.89 18.69 18.74 1,699,041 +0.03(+0.16%)
Aug 23, 2023 18.61 18.75 18.61 18.71 2,557,925 +0.11(+0.58%)
Aug 22, 2023 18.83 18.85 18.60 18.61 2,600,978 -0.21(-1.14%)
Aug 21, 2023 18.82 18.85 18.68 18.82 1,830,347 +0.01(+0.05%)
Aug 18, 2023 18.64 18.86 18.60 18.81 2,477,182 +0.12(+0.63%)
Aug 17, 2023 18.89 18.91 18.64 18.69 2,305,240 -0.15(-0.78%)
Aug 16, 2023 18.83 18.94 18.80 18.84 2,160,003 -0.04(-0.21%)
Aug 15, 2023 19.02 19.05 18.85 18.88 2,506,825 -0.19(-0.97%)
Aug 14, 2023 19.07 19.11 19.00 19.07 1,821,650 +0.00(+0.00%)
Aug 11, 2023 19.08 19.14 19.04 19.07 1,981,109 -0.02(-0.10%)
Aug 10, 2023 19.13 19.15 19.03 19.08 2,132,326 +0.00(+0.00%)
Aug 09, 2023 19.17 19.17 18.97 19.08 2,812,266 -0.08(-0.41%)
Aug 08, 2023 19.06 19.16 18.95 19.16 1,957,275 +0.02(+0.10%)
Aug 07, 2023 19.17 19.18 19.05 19.14 1,955,436 +0.07(+0.36%)
Aug 04, 2023 19.05 19.22 19.05 19.07 3,851,757 +0.04(+0.21%)
Aug 03, 2023 18.91 19.09 18.81 19.04 2,427,209 +0.13(+0.67%)
Aug 02, 2023 19.02 19.10 18.89 18.91 4,060,721 -0.15(-0.77%)
Aug 01, 2023 19.04 19.14 18.90 19.06 3,138,504 -0.07(-0.36%)
Jul 31, 2023 19.20 19.27 18.95 19.12 10,766,467 +0.05(+0.26%)
Jul 28, 2023 19.22 19.26 18.99 19.07 8,108,320 -0.20(-1.01%)
Jul 27, 2023 19.37 19.40 19.21 19.27 4,669,215 -0.06(-0.30%)
Jul 26, 2023 19.06 19.49 19.02 19.33 8,648,059 +0.39(+2.06%)
Jul 25, 2023 19.22 19.56 18.94 18.94 5,825,257 -0.20(-1.07%)
Jul 24, 2023 19.05 19.22 19.04 19.14 2,108,038 +0.10(+0.51%)
Jul 21, 2023 19.07 19.10 18.90 19.05 2,059,556 +0.05(+0.26%)
Jul 20, 2023 19.14 19.15 18.94 19.00 2,417,887 -0.15(-0.76%)
Jul 19, 2023 19.16 19.29 19.13 19.14 2,454,911 +0.00(+0.00%)
Jul 18, 2023 18.90 19.24 18.90 19.14 3,791,028 +0.28(+1.50%)
Jul 17, 2023 18.65 18.92 18.62 18.86 1,876,872 +0.14(+0.73%)
Jul 14, 2023 18.88 18.88 18.59 18.72 1,956,035 -0.13(-0.67%)
Jul 13, 2023 18.86 18.92 18.77 18.85 2,919,901 +0.05(+0.26%)
Jul 12, 2023 18.76 18.84 18.72 18.80 2,559,051 +0.15(+0.78%)
Jul 11, 2023 18.64 18.70 18.61 18.66 2,353,628 +0.06(+0.31%)
Jul 10, 2023 18.66 18.74 18.51 18.60 2,415,219 -0.02(-0.10%)
Jul 07, 2023 18.44 18.68 18.44 18.62 2,769,409 +0.11(+0.58%)
Jul 06, 2023 18.34 18.53 18.18 18.51 2,861,919 +0.11(+0.58%)
Jul 05, 2023 18.41 18.45 18.38 18.40 2,093,429 -0.03(-0.16%)
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.