Ares Capital Corp (NQ: ARCC )

20.71 +0.23 (+1.12%)
Streaming Delayed Price Updated: 10:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 14.29 14.29 14.07 14.08 3,542,073 -0.11(-0.74%)
Mar 30, 2021 14.11 14.23 14.09 14.18 2,491,597 +0.08(+0.59%)
Mar 29, 2021 13.99 14.11 13.95 14.10 2,320,813 +0.05(+0.32%)
Mar 26, 2021 13.92 14.06 13.84 14.05 2,668,961 +0.16(+1.14%)
Mar 25, 2021 13.65 13.91 13.58 13.89 2,533,121 +0.24(+1.76%)
Mar 24, 2021 13.70 13.86 13.63 13.65 2,461,443 +0.02(+0.11%)
Mar 23, 2021 13.74 13.77 13.59 13.64 2,675,619 -0.12(-0.88%)
Mar 22, 2021 13.77 13.80 13.66 13.76 2,388,607 +0.02(+0.16%)
Mar 19, 2021 13.61 13.87 13.57 13.74 3,597,873 +0.12(+0.88%)
Mar 18, 2021 14.04 14.04 13.59 13.62 3,173,171 -0.44(-3.16%)
Mar 17, 2021 14.06 14.08 13.94 14.06 2,083,636 +0.00(+0.00%)
Mar 16, 2021 14.22 14.24 14.00 14.06 2,449,786 -0.14(-1.01%)
Mar 15, 2021 14.23 14.26 13.98 14.20 4,342,294 +0.23(+1.67%)
Mar 12, 2021 14.11 14.17 13.95 13.97 4,094,631 -0.20(-1.38%)
Mar 11, 2021 14.05 14.19 13.97 14.17 3,282,004 +0.11(+0.79%)
Mar 10, 2021 14.00 14.11 13.94 14.05 3,329,766 +0.16(+1.17%)
Mar 09, 2021 14.14 14.16 13.88 13.89 4,287,378 -0.07(-0.53%)
Mar 08, 2021 13.89 14.07 13.83 13.97 3,403,835 +0.16(+1.17%)
Mar 05, 2021 13.69 13.84 13.47 13.80 3,633,168 +0.16(+1.19%)
Mar 04, 2021 13.89 13.94 13.46 13.64 3,802,791 -0.18(-1.28%)
Mar 03, 2021 13.80 13.92 13.70 13.82 3,455,094 +0.04(+0.32%)
Mar 02, 2021 13.63 13.87 13.61 13.78 2,856,570 +0.21(+1.52%)
Mar 01, 2021 13.70 13.86 13.55 13.57 3,259,709 +0.07(+0.49%)
Feb 26, 2021 13.44 13.56 13.37 13.50 2,578,228 +0.10(+0.77%)
Feb 25, 2021 13.51 13.72 13.35 13.40 3,890,759 -0.10(-0.71%)
Feb 24, 2021 13.30 13.52 13.22 13.50 4,185,668 +0.27(+2.00%)
Feb 23, 2021 13.27 13.36 13.11 13.23 3,479,844 -0.01(-0.06%)
Feb 22, 2021 13.22 13.38 13.19 13.24 2,957,010 +0.01(+0.11%)
Feb 19, 2021 13.30 13.33 13.18 13.22 3,036,396 -0.07(-0.50%)
Feb 18, 2021 13.30 13.36 13.23 13.29 3,161,113 -0.04(-0.28%)
Feb 17, 2021 13.19 13.34 13.13 13.33 4,283,859 +0.13(+0.95%)
Feb 16, 2021 13.26 13.26 13.13 13.20 3,732,179 -0.01(-0.11%)
Feb 12, 2021 13.16 13.25 13.07 13.22 4,748,383 +0.10(+0.79%)
Feb 11, 2021 13.18 13.25 13.05 13.11 13,148,606 -0.52(-3.78%)
Feb 10, 2021 13.44 13.85 13.42 13.63 4,316,311 +0.35(+2.66%)
Feb 09, 2021 13.33 13.40 13.23 13.27 2,343,895 -0.11(-0.83%)
Feb 08, 2021 13.39 13.41 13.28 13.38 1,602,092 +0.06(+0.44%)
Feb 05, 2021 13.19 13.41 13.17 13.33 2,386,409 +0.19(+1.46%)
Feb 04, 2021 13.15 13.26 13.09 13.13 3,105,379 +0.04(+0.34%)
Feb 03, 2021 13.05 13.13 13.03 13.09 1,769,849 +0.04(+0.34%)
Feb 02, 2021 13.04 13.15 12.94 13.05 2,568,367 +0.15(+1.20%)
Feb 01, 2021 12.76 12.89 12.68 12.89 2,315,430 +0.15(+1.16%)
Jan 29, 2021 12.85 12.94 12.63 12.74 3,854,039 -0.14(-1.09%)
Jan 28, 2021 12.78 12.91 12.78 12.88 2,443,914 +0.01(+0.12%)
Jan 27, 2021 12.88 12.96 12.80 12.87 3,058,536 -0.10(-0.74%)
Jan 26, 2021 12.93 12.98 12.79 12.96 2,329,364 +0.16(+1.27%)
Jan 25, 2021 12.88 12.96 12.78 12.80 2,843,943 -0.09(-0.69%)
Jan 22, 2021 12.93 12.93 12.77 12.89 2,763,532 -0.07(-0.57%)
Jan 21, 2021 12.94 12.97 12.87 12.96 2,054,499 +0.08(+0.63%)
Jan 20, 2021 12.82 12.90 12.75 12.88 1,584,169 +0.14(+1.10%)
Jan 19, 2021 12.71 12.83 12.59 12.74 2,181,805 +0.07(+0.58%)
Jan 15, 2021 12.57 12.72 12.53 12.67 2,156,578 +0.10(+0.76%)
Jan 14, 2021 12.56 12.63 12.42 12.57 3,138,443 +0.10(+0.77%)
Jan 13, 2021 12.48 12.55 12.34 12.48 2,228,329 +0.01(+0.06%)
Jan 12, 2021 12.56 12.63 12.42 12.47 2,024,097 -0.01(-0.12%)
Jan 11, 2021 12.48 12.61 12.42 12.49 2,392,082 -0.04(-0.29%)
Jan 08, 2021 12.64 12.64 12.44 12.52 1,933,943 +0.04(+0.29%)
Jan 07, 2021 12.47 12.65 12.43 12.49 2,231,073 +0.12(+0.95%)
Jan 06, 2021 12.32 12.49 12.31 12.37 2,108,114 +0.12(+0.96%)
Jan 05, 2021 12.15 12.35 12.14 12.25 2,182,677 +0.09(+0.73%)
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.