Indicators

Ares Capital Corp (NQ: ARCC )

20.61 -0.14 (-0.67%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	20.71	20.74	20.54	20.61	3,013,347	-0.14(-0.67%)
Sep 19, 2024	20.50	20.82	20.46	20.75	8,730,159	+0.41(+2.02%)
Sep 18, 2024	20.17	20.39	20.17	20.34	2,683,690	+0.17(+0.84%)
Sep 17, 2024	20.30	20.34	20.11	20.17	4,668,461	-0.16(-0.79%)
Sep 16, 2024	20.37	20.41	20.17	20.33	3,745,999	-0.04(-0.20%)
Sep 13, 2024	20.35	20.40	20.26	20.37	3,779,309	-0.31(-1.50%)
Sep 12, 2024	20.55	20.70	20.52	20.68	4,618,707	+0.15(+0.73%)
Sep 11, 2024	20.54	20.54	20.23	20.53	3,929,992	-0.01(-0.05%)
Sep 10, 2024	20.60	20.63	20.43	20.54	3,654,705	-0.03(-0.15%)
Sep 09, 2024	20.60	20.76	20.57	20.57	3,763,967	+0.05(+0.24%)
Sep 06, 2024	20.90	20.91	20.43	20.52	6,091,569	-0.34(-1.63%)
Sep 05, 2024	21.01	21.03	20.76	20.86	2,975,316	-0.07(-0.33%)
Sep 04, 2024	21.01	21.13	20.90	20.93	3,317,528	-0.07(-0.33%)

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.