Ares Capital Corp (NQ: ARCC )

20.34 +0.17 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 14.96 15.04 14.88 15.00 3,943,512 +0.09(+0.60%)
Jul 29, 2021 14.78 15.04 14.74 14.91 15,535,488 -0.40(-2.60%)
Jul 28, 2021 15.14 15.37 15.12 15.31 3,319,177 +0.20(+1.29%)
Jul 27, 2021 15.02 15.13 14.95 15.11 2,102,656 +0.07(+0.45%)
Jul 26, 2021 15.01 15.07 14.93 15.04 1,662,708 +0.06(+0.40%)
Jul 23, 2021 15.06 15.08 14.95 14.98 1,652,729 +0.04(+0.25%)
Jul 22, 2021 15.02 15.07 14.93 14.94 1,526,789 -0.11(-0.70%)
Jul 21, 2021 14.97 15.10 14.97 15.05 1,795,154 +0.10(+0.65%)
Jul 20, 2021 14.79 15.01 14.76 14.95 2,348,822 +0.19(+1.27%)
Jul 19, 2021 14.82 14.83 14.60 14.76 3,316,661 -0.21(-1.40%)
Jul 16, 2021 15.04 15.09 14.96 14.97 1,387,401 -0.02(-0.15%)
Jul 15, 2021 14.93 15.11 14.91 15.00 1,886,884 +0.02(+0.10%)
Jul 14, 2021 15.02 15.07 14.94 14.98 1,963,412 -0.02(-0.15%)
Jul 13, 2021 15.08 15.08 14.94 15.01 3,221,556 -0.08(-0.50%)
Jul 12, 2021 14.97 15.09 14.94 15.08 2,462,702 +0.05(+0.35%)
Jul 09, 2021 14.94 15.04 14.91 15.03 1,962,444 +0.16(+1.06%)
Jul 08, 2021 14.79 14.93 14.68 14.87 2,200,647 -0.10(-0.65%)
Jul 07, 2021 15.01 15.02 14.88 14.97 2,197,087 -0.05(-0.35%)
Jul 06, 2021 14.97 15.04 14.89 15.02 2,707,675 +0.05(+0.35%)
Jul 02, 2021 14.77 14.97 14.73 14.97 2,865,436 +0.20(+1.32%)
Jul 01, 2021 14.76 14.88 14.70 14.77 2,528,538 +0.06(+0.41%)
Jun 30, 2021 14.64 14.74 14.63 14.71 3,029,155 +0.00(+0.00%)
Jun 29, 2021 14.76 14.84 14.65 14.71 1,999,232 -0.05(-0.36%)
Jun 28, 2021 14.75 14.77 14.59 14.76 2,342,437 +0.08(+0.56%)
Jun 25, 2021 14.58 14.76 14.55 14.68 3,954,158 +0.10(+0.67%)
Jun 24, 2021 14.55 14.58 14.49 14.58 1,694,331 +0.10(+0.67%)
Jun 23, 2021 14.47 14.53 14.43 14.49 1,559,622 -0.01(-0.05%)
Jun 22, 2021 14.47 14.52 14.38 14.49 1,786,590 +0.02(+0.10%)
Jun 21, 2021 14.37 14.51 14.30 14.48 2,609,940 +0.21(+1.47%)
Jun 18, 2021 14.45 14.52 14.20 14.27 5,632,893 -0.26(-1.76%)
Jun 17, 2021 14.75 14.81 14.45 14.52 3,093,047 -0.25(-1.68%)
Jun 16, 2021 14.60 14.79 14.58 14.77 2,769,934 +0.22(+1.50%)
Jun 15, 2021 14.81 14.82 14.53 14.55 3,431,610 -0.26(-1.77%)
Jun 14, 2021 14.85 14.88 14.63 14.82 5,306,754 +0.13(+0.87%)
Jun 11, 2021 14.63 14.69 14.53 14.69 4,010,528 +0.17(+1.17%)
Jun 10, 2021 14.77 14.79 14.50 14.52 5,353,948 -0.18(-1.20%)
Jun 09, 2021 14.61 14.72 14.56 14.70 3,349,080 +0.06(+0.40%)
Jun 08, 2021 14.65 14.67 14.50 14.64 3,343,904 +0.02(+0.15%)
Jun 07, 2021 14.61 14.67 14.55 14.62 2,942,685 +0.10(+0.71%)
Jun 04, 2021 14.56 14.57 14.48 14.51 2,467,667 -0.04(-0.30%)
Jun 03, 2021 14.54 14.63 14.47 14.56 2,631,424 +0.05(+0.36%)
Jun 02, 2021 14.45 14.53 14.38 14.51 3,759,877 +0.10(+0.72%)
Jun 01, 2021 14.46 14.47 14.34 14.40 2,742,413 +0.07(+0.51%)
May 28, 2021 14.41 14.42 14.28 14.33 1,755,221 -0.01(-0.05%)
May 27, 2021 14.31 14.36 14.26 14.34 2,331,449 +0.05(+0.36%)
May 26, 2021 14.11 14.31 14.10 14.28 1,833,140 +0.24(+1.73%)
May 25, 2021 14.31 14.31 14.03 14.04 3,723,451 -0.20(-1.40%)
May 24, 2021 14.21 14.25 14.11 14.24 2,287,525 +0.08(+0.57%)
May 21, 2021 14.17 14.20 14.07 14.16 1,791,303 +0.02(+0.16%)
May 20, 2021 14.04 14.19 14.02 14.14 2,481,456 +0.07(+0.47%)
May 19, 2021 13.95 14.07 13.84 14.07 2,166,789 +0.04(+0.26%)
May 18, 2021 14.06 14.12 13.99 14.03 2,051,634 +0.02(+0.16%)
May 17, 2021 14.05 14.06 13.82 14.01 2,692,232 +0.10(+0.69%)
May 14, 2021 13.89 14.01 13.83 13.92 2,126,177 +0.11(+0.80%)
May 13, 2021 13.47 13.88 13.44 13.81 3,293,013 +0.35(+2.57%)
May 12, 2021 13.94 13.96 13.42 13.46 4,760,785 -0.48(-3.43%)
May 11, 2021 14.04 14.09 13.82 13.94 3,379,681 -0.15(-1.10%)
May 10, 2021 14.20 14.26 14.09 14.09 3,399,583 -0.07(-0.47%)
May 07, 2021 14.09 14.16 14.03 14.16 2,216,581 +0.13(+0.94%)
May 06, 2021 14.09 14.09 13.92 14.03 2,628,190 -0.02(-0.16%)
May 05, 2021 14.03 14.09 13.94 14.05 2,783,048 +0.07(+0.47%)
May 04, 2021 14.13 14.14 13.92 13.98 3,311,123 -0.09(-0.63%)
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.