Ares Capital Corp (NQ: ARCC )

20.70 +0.21 (+1.05%)
Streaming Delayed Price Updated: 11:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 10.11 10.26 9.966 10.04 4,036,765 -0.22(-2.19%)
May 28, 2020 10.58 10.68 10.16 10.26 4,159,254 -0.27(-2.52%)
May 27, 2020 10.71 10.77 10.23 10.53 3,084,591 +0.09(+0.85%)
May 26, 2020 10.32 10.61 10.28 10.44 5,755,478 +0.42(+4.21%)
May 22, 2020 9.860 10.06 9.799 10.02 3,155,789 +0.22(+2.22%)
May 21, 2020 9.738 9.867 9.690 9.799 2,523,595 +0.06(+0.63%)
May 20, 2020 9.690 9.826 9.575 9.738 3,043,343 +0.28(+2.95%)
May 19, 2020 9.398 9.622 9.302 9.459 2,935,447 +0.10(+1.02%)
May 18, 2020 9.398 9.520 9.248 9.364 4,046,937 +0.26(+2.84%)
May 15, 2020 8.874 9.207 8.772 9.105 2,778,417 +0.19(+2.14%)
May 14, 2020 8.595 9.003 8.288 8.914 4,165,835 +0.14(+1.63%)
May 13, 2020 9.173 9.241 8.547 8.772 5,140,469 -0.47(-5.08%)
May 12, 2020 9.459 9.541 9.228 9.241 3,044,144 -0.16(-1.67%)
May 11, 2020 9.119 9.425 9.037 9.398 3,459,875 +0.16(+1.77%)
May 08, 2020 9.139 9.302 9.037 9.234 2,698,328 +0.22(+2.49%)
May 07, 2020 9.153 9.296 8.983 9.010 4,287,874 +0.03(+0.30%)
May 06, 2020 8.697 9.119 8.629 8.983 6,754,333 +0.34(+3.94%)
May 05, 2020 8.969 9.255 8.588 8.642 5,400,747 +0.20(+2.34%)
May 04, 2020 8.214 8.459 8.118 8.445 5,155,185 +0.02(+0.20%)
May 01, 2020 8.533 8.537 8.282 8.428 3,519,348 -0.31(-3.54%)
Apr 30, 2020 8.717 8.880 8.533 8.738 3,502,796 -0.12(-1.31%)
Apr 29, 2020 8.642 8.908 8.629 8.853 5,390,806 +0.48(+5.77%)
Apr 28, 2020 8.704 8.840 8.336 8.370 5,353,959 +0.03(+0.33%)
Apr 27, 2020 8.009 8.506 7.948 8.343 7,992,671 +0.42(+5.28%)
Apr 24, 2020 7.730 7.989 7.601 7.924 6,005,773 +0.20(+2.60%)
Apr 23, 2020 7.798 7.798 7.492 7.724 4,176,878 +0.13(+1.70%)
Apr 22, 2020 7.798 7.853 7.540 7.594 4,417,757 -0.04(-0.53%)
Apr 21, 2020 7.656 7.928 7.519 7.635 5,196,829 -0.33(-4.10%)
Apr 20, 2020 8.064 8.302 7.826 7.962 4,486,392 -0.31(-3.78%)
Apr 17, 2020 8.547 8.642 8.207 8.275 4,222,219 +0.19(+2.36%)
Apr 16, 2020 8.499 8.499 7.894 8.084 4,939,382 -0.19(-2.30%)
Apr 15, 2020 8.520 8.676 8.064 8.275 6,505,200 -0.69(-7.74%)
Apr 14, 2020 8.983 9.285 8.751 8.969 4,760,710 +0.17(+1.93%)
Apr 13, 2020 9.228 9.241 8.193 8.799 9,864,098 -0.12(-1.30%)
Apr 09, 2020 8.778 9.248 8.629 8.914 10,009,475 +0.93(+11.58%)
Apr 08, 2020 7.771 8.261 7.662 7.989 9,206,884 +0.50(+6.63%)
Apr 07, 2020 7.159 7.710 7.152 7.492 8,687,218 +0.88(+13.39%)
Apr 06, 2020 6.744 7.118 6.506 6.608 6,878,103 +0.39(+6.35%)
Apr 03, 2020 6.601 6.621 6.046 6.213 7,987,565 -0.35(-5.39%)
Apr 02, 2020 6.825 6.873 6.444 6.567 7,379,358 -0.18(-2.62%)
Apr 01, 2020 6.975 7.302 6.628 6.744 9,459,964 -0.59(-8.07%)
Mar 31, 2020 7.281 7.785 7.247 7.336 6,873,927 +0.10(+1.32%)
Mar 30, 2020 7.383 7.485 6.846 7.240 9,182,271 -0.44(-5.76%)
Mar 27, 2020 7.846 8.425 7.295 7.683 7,898,953 -0.43(-5.29%)
Mar 26, 2020 7.955 9.091 7.894 8.111 12,103,407 +0.49(+6.43%)
Mar 25, 2020 6.968 8.554 6.941 7.622 15,331,651 +0.91(+13.48%)
Mar 24, 2020 6.880 6.968 6.267 6.716 10,738,886 +1.22(+22.15%)
Mar 23, 2020 6.819 6.914 5.444 5.498 18,248,500 -1.57(-22.23%)
Mar 20, 2020 7.526 7.996 7.057 7.070 12,722,058 -0.16(-2.17%)
Mar 19, 2020 6.016 7.921 5.376 7.227 19,785,188 +1.11(+18.13%)
Mar 18, 2020 7.553 7.588 5.519 6.118 23,428,996 -1.88(-23.55%)
Mar 17, 2020 8.465 8.601 7.656 8.003 17,667,694 -0.42(-4.93%)
Mar 16, 2020 8.166 9.248 8.166 8.418 14,194,066 -1.55(-15.56%)
Mar 13, 2020 10.15 10.42 9.197 9.969 10,541,587 +0.54(+5.78%)
Mar 12, 2020 9.914 10.00 9.425 9.425 17,967,032 -1.09(-10.38%)
Mar 11, 2020 10.62 10.71 10.32 10.52 10,974,765 -0.34(-3.17%)
Mar 10, 2020 11.20 11.27 10.52 10.86 8,215,710 +0.03(+0.31%)
Mar 09, 2020 10.78 11.11 10.25 10.83 11,303,549 -0.67(-5.87%)
Mar 06, 2020 11.53 11.56 11.23 11.50 8,664,281 -0.24(-2.03%)
Mar 05, 2020 11.75 11.92 11.69 11.74 4,992,514 -0.19(-1.55%)
Mar 04, 2020 11.91 11.99 11.75 11.92 3,767,180 +0.22(+1.92%)
Mar 03, 2020 11.79 12.00 11.55 11.70 7,619,132 -0.04(-0.34%)
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.