Ares Capital Corp (NQ: ARCC )

19.06 USD -0.03 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 19.15 19.15 18.91 19.06 1,934,221 -0.03(-0.16%)
May 05, 2021 19.07 19.14 18.94 19.09 2,048,189 +0.09(+0.47%)
May 04, 2021 19.20 19.21 18.92 19.00 2,436,827 -0.12(-0.63%)
May 03, 2021 19.45 19.48 19.11 19.12 2,569,663 -0.13(-0.68%)
Apr 30, 2021 19.65 19.65 19.23 19.25 2,402,400 -0.36(-1.84%)
Apr 29, 2021 19.62 19.73 19.48 19.61 1,727,497 +0.24(+1.24%)
Apr 28, 2021 19.49 19.66 19.36 19.37 2,202,197 -0.23(-1.17%)
Apr 27, 2021 19.49 19.66 19.46 19.60 1,455,359 +0.11(+0.56%)
Apr 26, 2021 19.62 19.65 19.45 19.49 1,835,245 -0.07(-0.36%)
Apr 23, 2021 19.54 19.60 19.47 19.56 1,200,400 +0.04(+0.20%)
Apr 22, 2021 19.61 19.67 19.50 19.52 1,244,787 -0.15(-0.76%)
Apr 21, 2021 19.46 19.69 19.38 19.67 1,776,907 +0.22(+1.13%)
Apr 20, 2021 19.57 19.64 19.34 19.45 1,765,948 -0.12(-0.61%)
Apr 19, 2021 19.68 19.76 19.52 19.57 1,654,426 -0.05(-0.25%)
Apr 16, 2021 19.50 19.63 19.46 19.62 1,358,100 +0.13(+0.67%)
Apr 15, 2021 19.29 19.49 19.25 19.49 1,455,990 +0.20(+1.04%)
Apr 14, 2021 19.20 19.34 19.20 19.29 1,430,178 +0.02(+0.10%)
Apr 13, 2021 19.18 19.27 19.12 19.27 1,576,379 -0.08(-0.41%)
Apr 12, 2021 19.40 19.41 19.30 19.35 1,526,945 +0.00(+0.00%)
Apr 09, 2021 19.36 19.40 19.20 19.35 1,251,600 +0.06(+0.31%)
Apr 08, 2021 19.22 19.32 19.18 19.29 1,394,696 +0.09(+0.47%)
Apr 07, 2021 19.18 19.27 19.08 19.20 1,627,169 +0.11(+0.58%)
Apr 06, 2021 19.05 19.14 19.00 19.09 1,373,943 +0.09(+0.47%)
Apr 05, 2021 18.95 19.12 18.95 19.00 2,114,563 +0.07(+0.37%)
Apr 01, 2021 18.73 19.06 18.65 18.93 2,767,200 +0.22(+1.18%)
Mar 31, 2021 19.00 19.00 18.70 18.71 2,664,623 -0.14(-0.74%)
Mar 30, 2021 18.76 18.91 18.73 18.85 1,874,373 +0.11(+0.59%)
Mar 29, 2021 18.60 18.75 18.54 18.74 1,745,896 +0.06(+0.32%)
Mar 26, 2021 18.50 18.69 18.40 18.68 2,007,800 +0.21(+1.14%)
Mar 25, 2021 18.15 18.49 18.05 18.47 1,905,611 +0.32(+1.76%)
Mar 24, 2021 18.21 18.42 18.12 18.15 1,851,689 +0.02(+0.11%)
Mar 23, 2021 18.27 18.31 18.06 18.13 2,012,809 -0.16(-0.87%)
Mar 22, 2021 18.30 18.34 18.16 18.29 1,796,896 +0.03(+0.16%)
Mar 19, 2021 18.09 18.44 18.05 18.26 2,706,600 +0.16(+0.88%)
Mar 18, 2021 18.67 18.67 18.07 18.10 2,387,106 -0.59(-3.16%)
Mar 17, 2021 18.69 18.71 18.53 18.69 1,567,473 +0.00(+0.00%)
Mar 16, 2021 18.90 18.93 18.61 18.69 1,842,920 -0.19(-1.01%)
Mar 15, 2021 18.92 18.95 18.59 18.88 3,266,611 +0.31(+1.67%)
Mar 12, 2021 18.76 18.83 18.54 18.57 3,080,300 -0.66(-3.43%)
Mar 11, 2021 19.07 19.26 18.97 19.23 2,417,622 +0.15(+0.79%)
Mar 10, 2021 19.01 19.15 18.92 19.08 2,452,805 +0.22(+1.17%)
Mar 09, 2021 19.19 19.22 18.84 18.86 3,158,210 -0.10(-0.53%)
Mar 08, 2021 18.86 19.10 18.77 18.96 2,507,366 +0.22(+1.17%)
Mar 05, 2021 18.59 18.79 18.29 18.74 2,676,300 +0.22(+1.19%)
Mar 04, 2021 18.85 18.92 18.27 18.52 2,801,249 -0.24(-1.28%)
Mar 03, 2021 18.74 18.90 18.60 18.76 2,545,125 +0.06(+0.32%)
Mar 02, 2021 18.50 18.83 18.47 18.70 2,104,235 +0.28(+1.52%)
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.