Indicators

Ares Capital Corp (NQ: ARCC )

21.28 UNCHANGED

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 (%)
Sep 29, 2017	8.763	8.817	8.720	8.795	5,379,030	+0.08(+0.86%)
Sep 28, 2017	8.548	8.725	8.527	8.720	5,497,732	+0.17(+2.01%)
Sep 27, 2017			8.494	8.548	3,744,183	-0.01(-0.06%)
Sep 26, 2017	8.494	8.553	8.478	8.553	4,740,068	+0.06(+0.69%)
Sep 25, 2017	8.462	8.516	8.457	8.494	2,258,012	-0.01(-0.13%)
Sep 22, 2017	8.484	8.505	8.457	8.505	1,849,935	+0.04(+0.51%)
Sep 21, 2017	8.516	8.527	8.441	8.462	3,169,777	-0.04(-0.44%)
Sep 20, 2017	8.462	8.505	8.435	8.500	2,789,910	+0.02(+0.19%)
Sep 19, 2017	8.419	8.505	8.409	8.484	3,473,513	+0.08(+0.89%)
Sep 18, 2017	8.409	8.462	8.376	8.409	3,995,784	-0.04(-0.44%)
Sep 15, 2017	8.435	8.510	8.414	8.446	4,793,185	-0.01(-0.13%)
Sep 14, 2017	8.425	8.486	8.371	8.457	10,924,983	+0.04(+0.51%)
Sep 13, 2017	8.393	8.424	8.346	8.414	4,601,597	+0.01(+0.12%)
Sep 12, 2017	8.419	8.451	8.377	8.403	3,938,799	+0.01(+0.12%)
Sep 11, 2017	8.356	8.419	8.309	8.393	3,005,406	+0.07(+0.82%)
Sep 08, 2017	8.367	8.382	8.314	8.325	2,438,285	-0.04(-0.44%)
Sep 07, 2017	8.382	8.430	8.356	8.361	3,081,903	-0.02(-0.25%)
Sep 06, 2017	8.424	8.428	8.351	8.382	5,205,660	-0.04(-0.44%)
Sep 05, 2017	8.472	8.472	8.380	8.419	4,665,942	-0.04(-0.43%)

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.