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 (%)
Sep 28, 2018	10.27	10.27	10.12	10.13	5,124,939	-0.09(-0.92%)
Sep 27, 2018	10.24	10.24	10.18	10.22	2,975,193	+0.01(+0.06%)
Sep 26, 2018	10.24	10.27	10.21	10.22	2,329,495	+0.00(+0.00%)
Sep 25, 2018	10.25	10.25	10.21	10.22	2,680,343	-0.02(-0.23%)
Sep 24, 2018	10.21	10.25	10.19	10.24	2,542,438	+0.03(+0.29%)
Sep 21, 2018	10.19	10.24	10.14	10.21	2,842,135	+0.04(+0.35%)
Sep 20, 2018	10.12	10.18	10.08	10.18	2,303,906	+0.08(+0.76%)
Sep 19, 2018	10.16	10.19	10.08	10.10	3,114,800	-0.06(-0.64%)
Sep 18, 2018	10.16	10.19	10.14	10.16	2,352,689	-0.02(-0.23%)
Sep 17, 2018	10.21	10.21	10.12	10.19	2,700,853	-0.02(-0.23%)
Sep 14, 2018	10.11	10.21	10.10	10.21	3,286,749	+0.09(+0.87%)
Sep 13, 2018	10.05	10.16	10.05	10.12	3,767,583	+0.11(+1.12%)
Sep 12, 2018	10.05	10.05	9.948	10.01	4,022,770	-0.01(-0.11%)
Sep 11, 2018	10.08	10.08	10.02	10.02	2,489,793	-0.04(-0.40%)
Sep 10, 2018	10.06	10.09	10.05	10.06	2,477,297	+0.01(+0.11%)
Sep 07, 2018	10.08	10.09	10.05	10.05	2,433,980	-0.02(-0.17%)
Sep 06, 2018	10.04	10.10	10.00	10.07	3,544,885	+0.03(+0.29%)
Sep 05, 2018	10.08	10.10	10.03	10.04	3,252,425	-0.05(-0.46%)

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.