Ares Capital Corp (NQ: ARCC )

20.41 +0.17 (+0.84%)
Streaming Delayed Price Updated: 10:26 AM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 20.20 20.32 20.13 20.24 3,163,191 +0.00(+0.00%)
Apr 15, 2024 20.37 20.50 20.14 20.24 2,728,428 -0.04(-0.20%)
Apr 12, 2024 20.52 20.58 20.22 20.28 2,826,405 -0.24(-1.17%)
Apr 11, 2024 20.36 20.56 20.32 20.52 2,964,859 +0.13(+0.64%)
Apr 10, 2024 20.42 20.51 20.28 20.39 3,031,539 -0.14(-0.68%)
Apr 09, 2024 20.62 20.62 20.45 20.53 1,941,446 -0.03(-0.15%)
Apr 08, 2024 20.58 20.62 20.48 20.56 2,137,676 -0.01(-0.05%)
Apr 05, 2024 20.40 20.58 20.36 20.57 2,072,445 +0.21(+1.03%)
Apr 04, 2024 20.58 20.62 20.36 20.36 2,428,357 -0.12(-0.59%)
Apr 03, 2024 20.49 20.53 20.43 20.48 2,248,993 -0.05(-0.24%)
Apr 02, 2024 20.38 20.54 20.34 20.53 3,439,871 +0.14(+0.69%)
Apr 01, 2024 20.75 20.82 20.32 20.39 4,727,226 -0.43(-2.07%)
Mar 28, 2024 20.62 20.86 20.79 20.82 7,452,779 +0.34(+1.66%)
Mar 27, 2024 20.35 20.49 20.31 20.48 4,137,883 +0.24(+1.19%)
Mar 26, 2024 20.13 20.29 20.09 20.24 3,142,156 +0.12(+0.60%)
Mar 25, 2024 19.99 20.21 19.99 20.12 3,642,371 +0.13(+0.65%)
Mar 22, 2024 20.04 20.07 19.92 19.99 2,272,059 -0.06(-0.30%)
Mar 21, 2024 19.95 20.10 19.92 20.05 3,458,005 +0.11(+0.55%)
Mar 20, 2024 19.92 19.96 19.75 19.94 4,161,594 -0.01(-0.05%)
Mar 19, 2024 20.07 20.10 19.85 19.95 4,046,162 -0.10(-0.50%)
Mar 18, 2024 20.14 20.19 20.00 20.05 4,960,699 -0.14(-0.69%)
Mar 15, 2024 20.01 20.20 19.94 20.19 4,003,210 +0.20(+1.00%)
Mar 14, 2024 20.34 20.35 19.93 19.99 5,040,023 -0.31(-1.53%)
Mar 13, 2024 20.31 20.37 20.25 20.30 4,219,729 +0.05(+0.24%)
Mar 12, 2024 20.14 20.26 20.06 20.25 4,450,366 +0.19(+0.93%)
Mar 11, 2024 20.12 20.23 20.03 20.07 4,244,758 +0.03(+0.15%)
Mar 08, 2024 20.04 20.17 20.01 20.04 3,456,702 +0.05(+0.24%)
Mar 07, 2024 19.99 20.02 19.91 19.99 3,637,288 +0.07(+0.34%)
Mar 06, 2024 19.84 19.97 19.80 19.92 3,100,284 +0.16(+0.79%)
Mar 05, 2024 19.85 19.91 19.74 19.76 3,880,970 -0.09(-0.44%)
Mar 04, 2024 19.80 19.90 19.74 19.85 3,543,380 +0.09(+0.44%)
Mar 01, 2024 19.80 19.82 19.68 19.76 2,750,930 +0.00(+0.00%)
Feb 29, 2024 19.78 19.78 19.66 19.76 2,505,095 +0.07(+0.35%)
Feb 28, 2024 19.76 19.78 19.64 19.69 4,294,974 -0.06(-0.30%)
Feb 27, 2024 19.67 19.81 19.55 19.75 5,344,436 +0.15(+0.75%)
Feb 26, 2024 19.65 19.71 19.57 19.61 3,323,334 -0.04(-0.20%)
Feb 23, 2024 19.69 19.70 19.59 19.65 3,963,518 +0.00(+0.00%)
Feb 22, 2024 19.58 19.65 19.51 19.65 5,103,948 +0.08(+0.40%)
Feb 21, 2024 19.70 19.70 19.48 19.57 4,851,900 -0.08(-0.40%)
Feb 20, 2024 19.70 19.71 19.56 19.65 4,707,213 -0.04(-0.20%)
Feb 16, 2024 19.67 19.72 19.60 19.68 4,504,298 -0.02(-0.10%)
Feb 15, 2024 19.81 19.90 19.67 19.70 4,592,052 -0.07(-0.35%)
Feb 14, 2024 19.82 19.85 19.67 19.77 4,501,259 +0.02(+0.10%)
Feb 13, 2024 19.61 19.78 19.54 19.75 3,634,566 +0.03(+0.15%)
Feb 12, 2024 19.60 19.82 19.56 19.72 3,387,245 +0.12(+0.60%)
Feb 09, 2024 19.59 19.62 19.49 19.61 3,345,414 +0.06(+0.30%)
Feb 08, 2024 19.73 19.75 19.42 19.55 5,654,237 -0.18(-0.89%)
Feb 07, 2024 19.62 19.83 19.53 19.72 6,395,709 +0.24(+1.25%)
Feb 06, 2024 19.49 19.50 19.32 19.48 4,805,242 -0.03(-0.15%)
Feb 05, 2024 19.64 19.66 19.38 19.51 4,536,531 -0.20(-0.99%)
Feb 02, 2024 19.57 19.75 19.54 19.70 3,019,595 +0.09(+0.45%)
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.