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 (%)
Jul 29, 2022	16.16	16.49	16.10	16.26	11,252,567	-0.60(-3.58%)
Jul 28, 2022	16.64	16.88	16.51	16.86	2,696,715	+0.31(+1.87%)
Jul 27, 2022	16.54	16.67	16.29	16.55	3,782,365	+0.16(+0.97%)
Jul 26, 2022	16.26	16.73	16.06	16.39	4,987,389	+0.28(+1.72%)
Jul 25, 2022	16.26	16.29	16.04	16.11	3,392,421	-0.12(-0.72%)
Jul 22, 2022	16.38	16.44	16.19	16.23	1,958,882	-0.06(-0.36%)
Jul 21, 2022	16.43	16.43	16.21	16.29	4,779,402	-0.16(-0.97%)
Jul 20, 2022	16.39	16.57	16.33	16.45	1,766,197	+0.06(+0.36%)
Jul 19, 2022	16.13	16.40	16.11	16.39	2,479,805	+0.37(+2.30%)
Jul 18, 2022	16.04	16.18	15.95	16.02	2,121,734	+0.13(+0.79%)
Jul 15, 2022	15.77	15.99	15.61	15.90	2,453,440	+0.18(+1.17%)
Jul 14, 2022	15.67	15.77	15.59	15.71	2,819,930	-0.18(-1.16%)
Jul 13, 2022	15.89	15.97	15.71	15.90	2,304,145	-0.13(-0.84%)
Jul 12, 2022	15.72	16.12	15.67	16.03	3,008,016	+0.26(+1.65%)
Jul 11, 2022	15.93	15.95	15.77	15.77	1,974,708	-0.18(-1.10%)
Jul 08, 2022	15.82	15.96	15.70	15.95	1,890,513	+0.13(+0.85%)
Jul 07, 2022	15.78	15.96	15.70	15.81	3,074,944	+0.17(+1.07%)
Jul 06, 2022	15.64	15.82	15.53	15.64	1,993,505	-0.11(-0.69%)
Jul 05, 2022	15.64	15.78	15.33	15.75	3,060,474	-0.06(-0.37%)

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.