Ares Capital Corp (NQ: ARCC )

20.82 +0.34 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 12.86 12.95 12.64 12.76 3,850,632 -0.14(-1.09%)
Jan 28, 2021 12.79 12.92 12.79 12.90 2,441,754 +0.01(+0.11%)
Jan 27, 2021 12.89 12.97 12.81 12.88 3,055,832 -0.10(-0.74%)
Jan 26, 2021 12.94 12.99 12.80 12.98 2,327,305 +0.16(+1.27%)
Jan 25, 2021 12.90 12.97 12.79 12.81 2,841,429 -0.09(-0.69%)
Jan 22, 2021 12.94 12.94 12.78 12.90 2,761,089 -0.07(-0.57%)
Jan 21, 2021 12.95 12.98 12.88 12.98 2,052,682 +0.08(+0.63%)
Jan 20, 2021 12.83 12.91 12.76 12.90 1,582,768 +0.14(+1.10%)
Jan 19, 2021 12.72 12.84 12.60 12.76 2,179,877 +0.07(+0.58%)
Jan 15, 2021 12.58 12.73 12.54 12.68 2,154,672 +0.10(+0.76%)
Jan 14, 2021 12.57 12.64 12.43 12.59 3,135,669 +0.10(+0.77%)
Jan 13, 2021 12.49 12.56 12.35 12.49 2,226,360 +0.01(+0.06%)
Jan 12, 2021 12.57 12.64 12.43 12.48 2,022,307 -0.01(-0.12%)
Jan 11, 2021 12.49 12.62 12.43 12.50 2,389,967 -0.04(-0.29%)
Jan 08, 2021 12.65 12.65 12.45 12.53 1,932,233 +0.04(+0.30%)
Jan 07, 2021 12.48 12.66 12.44 12.50 2,229,101 +0.12(+0.95%)
Jan 06, 2021 12.33 12.50 12.32 12.38 2,106,251 +0.12(+0.96%)
Jan 05, 2021 12.16 12.36 12.15 12.26 2,180,747 +0.09(+0.73%)
Jan 04, 2021 12.49 12.49 12.10 12.17 3,197,374 -0.28(-2.25%)
Dec 31, 2020 12.45 12.45 12.45 2,990,650 +0.18(+1.44%)
Dec 30, 2020 12.39 12.50 12.25 12.28 2,990,650 -0.01(-0.06%)
Dec 29, 2020 12.17 12.30 12.08 12.28 2,180,693 +0.17(+1.40%)
Dec 28, 2020 12.15 12.28 12.11 12.11 2,950,585 +0.04(+0.37%)
Dec 24, 2020 12.17 12.17 12.01 12.07 964,082 -0.02(-0.18%)
Dec 23, 2020 12.03 12.17 12.00 12.09 1,916,774 +0.07(+0.55%)
Dec 22, 2020 12.17 12.17 11.95 12.03 2,086,408 -0.12(-0.97%)
Dec 21, 2020 12.13 12.28 12.08 12.14 2,265,140 -0.07(-0.60%)
Dec 18, 2020 12.25 12.28 12.08 12.22 2,985,155 -0.03(-0.24%)
Dec 17, 2020 12.18 12.31 12.17 12.25 2,223,022 +0.01(+0.06%)
Dec 16, 2020 12.19 12.27 12.14 12.24 1,677,264 +0.08(+0.67%)
Dec 15, 2020 12.18 12.19 12.00 12.16 1,807,320 +0.13(+1.04%)
Dec 14, 2020 12.33 12.39 11.92 12.03 3,515,828 -0.19(-1.57%)
Dec 11, 2020 12.07 12.25 12.04 12.22 3,340,263 +0.09(+0.71%)
Dec 10, 2020 12.21 12.22 11.99 12.14 4,766,155 -0.25(-2.03%)
Dec 09, 2020 12.50 12.50 12.25 12.39 3,441,194 -0.02(-0.17%)
Dec 08, 2020 12.35 12.46 12.34 12.41 2,332,798 -0.01(-0.12%)
Dec 07, 2020 12.45 12.48 12.26 12.43 2,396,188 -0.01(-0.12%)
Dec 04, 2020 12.53 12.59 12.42 12.44 3,153,990 +0.00(+0.00%)
Dec 03, 2020 12.24 12.48 12.18 12.44 3,474,057 +0.23(+1.89%)
Dec 02, 2020 12.05 12.23 12.04 12.21 2,104,542 +0.11(+0.89%)
Dec 01, 2020 12.03 12.17 11.86 12.10 4,599,571 +0.24(+2.00%)
Nov 30, 2020 12.09 12.14 11.86 11.86 2,910,169 -0.25(-2.08%)
Nov 27, 2020 12.09 12.20 12.07 12.12 1,398,501 +0.02(+0.18%)
Nov 25, 2020 12.14 12.17 12.04 12.09 3,299,424 -0.04(-0.36%)
Nov 24, 2020 12.06 12.24 12.04 12.14 4,770,232 +0.24(+2.06%)
Nov 23, 2020 11.74 11.94 11.66 11.89 2,878,511 +0.26(+2.23%)
Nov 20, 2020 11.71 11.71 11.59 11.63 1,687,286 -0.06(-0.49%)
Nov 19, 2020 11.70 11.80 11.55 11.69 2,559,481 +0.04(+0.37%)
Nov 18, 2020 11.66 11.87 11.65 11.65 2,580,091 +0.03(+0.25%)
Nov 17, 2020 11.46 11.70 11.45 11.62 2,505,266 +0.10(+0.88%)
Nov 16, 2020 11.41 11.58 11.37 11.52 3,347,784 +0.31(+2.76%)
Nov 13, 2020 11.11 11.26 11.09 11.21 2,176,928 +0.19(+1.76%)
Nov 12, 2020 11.05 11.14 10.95 11.01 2,244,492 -0.09(-0.84%)
Nov 11, 2020 11.28 11.34 11.06 11.11 2,719,353 -0.13(-1.15%)
Nov 10, 2020 11.01 11.29 10.94 11.24 3,574,176 +0.33(+3.04%)
Nov 09, 2020 10.83 11.08 10.73 10.91 4,419,091 +0.36(+3.41%)
Nov 06, 2020 10.53 10.59 10.50 10.55 2,397,371 +0.00(+0.00%)
Nov 05, 2020 10.42 10.58 10.42 10.55 3,531,877 +0.17(+1.66%)
Nov 04, 2020 10.25 10.47 10.17 10.37 2,891,957 +0.08(+0.77%)
Nov 03, 2020 10.35 10.37 10.25 10.29 2,351,153 +0.04(+0.35%)
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.