Indicators

Ares Capital Corp (NQ: ARCC )

21.28 +0.13 (+0.61%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	8.573	8.621	8.547	8.594	2,361,862	-0.02(-0.18%)
Jul 28, 2017	8.621	8.631	8.576	8.610	1,938,380	-0.01(-0.06%)
Jul 27, 2017	8.631	8.636	8.584	8.615	2,673,641	+0.00(+0.00%)
Jul 26, 2017	8.626	8.642	8.610	8.615	1,787,418	+0.00(+0.00%)
Jul 25, 2017	8.594	8.642	8.594	8.615	1,924,193	+0.03(+0.37%)
Jul 24, 2017	8.642	8.652	8.581	8.584	2,433,215	-0.05(-0.61%)
Jul 21, 2017	8.626	8.660	8.615	8.636	1,588,550	+0.02(+0.24%)
Jul 20, 2017	8.589	8.652	8.589	8.615	1,826,233	+0.02(+0.24%)
Jul 19, 2017	8.605	8.626	8.579	8.594	1,707,955	-0.01(-0.12%)
Jul 18, 2017	8.631	8.652	8.602	8.605	1,941,227	-0.04(-0.49%)
Jul 17, 2017	8.610	8.673	8.610	8.647	2,011,287	+0.03(+0.37%)
Jul 14, 2017	8.610	8.631	8.584	8.615	3,793,045	+0.01(+0.12%)
Jul 13, 2017	8.626	8.647	8.584	8.605	1,346,131	-0.02(-0.18%)
Jul 12, 2017	8.621	8.636	8.594	8.621	1,875,338	+0.02(+0.24%)
Jul 11, 2017	8.631	8.647	8.572	8.600	1,601,649	-0.04(-0.42%)
Jul 10, 2017	8.589	8.649	8.568	8.636	1,903,210	+0.07(+0.86%)
Jul 07, 2017	8.647	8.652	8.537	8.563	2,859,642	-0.08(-0.97%)
Jul 06, 2017		8.684	8.589	8.647	2,882,382	-0.02(-0.18%)
Jul 05, 2017	8.668	8.741	8.642	8.663	4,429,648	+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.