Indicators

Ares Capital Corp (NQ: ARCC )

21.28 +0.13 (+0.61%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	8.977	9.018	8.946	9.013	2,678,311	+0.07(+0.80%)
Apr 27, 2017	8.972	9.013	8.941	8.941	1,993,329	-0.01(-0.11%)
Apr 26, 2017	8.946	9.002	8.931	8.951	2,101,308	+0.02(+0.17%)
Apr 25, 2017	8.946	8.970	8.931	8.936	2,245,461	+0.02(+0.17%)
Apr 24, 2017	8.951	8.967	8.905	8.921	3,770,187	+0.01(+0.12%)
Apr 21, 2017	8.946	8.987	8.895	8.910	2,892,009	-0.02(-0.17%)
Apr 20, 2017	8.880	8.936	8.874	8.926	2,412,228	+0.03(+0.29%)
Apr 19, 2017	8.936	8.962	8.885	8.900	1,856,307	-0.02(-0.23%)
Apr 18, 2017	8.936	8.951	8.880	8.921	2,502,542	-0.05(-0.57%)
Apr 17, 2017	8.936	8.977	8.910	8.972	1,984,295	+0.03(+0.31%)
Apr 13, 2017	8.977	9.008	8.936	8.944	2,413,294	-0.03(-0.37%)
Apr 12, 2017	8.992	9.008	8.962	8.977	2,459,585	-0.04(-0.40%)
Apr 11, 2017	8.967	9.013	8.956	9.013	2,259,164	+0.05(+0.51%)
Apr 10, 2017	9.013	9.038	8.936	8.967	3,796,042	-0.04(-0.45%)
Apr 07, 2017	8.997	9.064	8.982	9.008	2,259,510	-0.03(-0.28%)
Apr 06, 2017	8.977	9.064	8.946	9.033	3,471,693	+0.05(+0.51%)
Apr 05, 2017	9.018	9.043	8.956	8.987	3,933,339	-0.02(-0.17%)
Apr 04, 2017	8.931	9.036	8.931	9.002	4,040,777	+0.05(+0.57%)

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.