Indicators

Ares Capital Corp (NQ: ARCC )

21.42 +0.17 (+0.80%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	4.683	4.730	4.291	4.630	1,102,853	-0.08(-1.78%)
Jul 28, 2005	4.825	4.838	4.693	4.714	489,309	-0.09(-1.83%)
Jul 27, 2005	4.807	4.823	4.745	4.802	170,824	+0.03(+0.70%)
Jul 26, 2005	4.815	4.823	4.735	4.768	414,090	+0.04(+0.87%)
Jul 25, 2005	4.781	4.807	4.727	4.727	97,034	-0.05(-1.03%)
Jul 22, 2005	4.758	4.797	4.724	4.776	214,753	+0.05(+1.09%)
Jul 21, 2005	4.763	4.823	4.624	4.724	264,117	-0.06(-1.19%)
Jul 20, 2005	4.701	4.781	4.657	4.781	506,418	+0.03(+0.65%)
Jul 19, 2005	4.699	4.758	4.634	4.750	270,016	+0.10(+2.17%)
Jul 18, 2005	4.730	4.786	4.639	4.650	249,459	-0.09(-1.96%)
Jul 15, 2005	4.601	4.750	4.585	4.743	148,257	+0.10(+2.06%)
Jul 14, 2005	4.802	4.802	4.621	4.647	304,072	-0.13(-2.65%)
Jul 13, 2005	4.737	4.776	4.696	4.773	228,016	+0.00(+0.00%)
Jul 12, 2005	4.776	4.789	4.709	4.773	250,610	-0.00(-0.05%)
Jul 11, 2005	4.652	4.776	4.634	4.776	497,897	+0.10(+2.21%)
Jul 08, 2005	4.634	4.735	4.588	4.673	235,062	+0.04(+0.78%)
Jul 07, 2005	4.595	4.662	4.575	4.637	167,001	+0.01(+0.28%)
Jul 06, 2005	4.644	4.673	4.577	4.624	359,373	-0.02(-0.50%)
Jul 05, 2005	4.647	4.660	4.590	4.647	313,751	+0.01(+0.11%)

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.