Skip to main content

Ares Capital Corp (NQ: ARCC )

20.68 -0.59 (-2.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 14.40 14.41 14.27 14.32 1,756,774 -0.01(-0.05%)
May 27, 2021 14.30 14.35 14.25 14.32 2,333,512 +0.05(+0.36%)
May 26, 2021 14.10 14.29 14.09 14.27 1,834,762 +0.24(+1.73%)
May 25, 2021 14.29 14.30 14.01 14.03 3,726,745 -0.20(-1.40%)
May 24, 2021 14.20 14.24 14.10 14.23 2,289,549 +0.08(+0.57%)
May 21, 2021 14.15 14.18 14.06 14.15 1,792,888 +0.02(+0.16%)
May 20, 2021 14.03 14.17 14.01 14.13 2,483,652 +0.07(+0.47%)
May 19, 2021 13.93 14.06 13.82 14.06 2,168,706 +0.04(+0.26%)
May 18, 2021 14.04 14.10 13.98 14.02 2,053,450 +0.02(+0.16%)
May 17, 2021 14.04 14.04 13.81 14.00 2,694,614 +0.10(+0.69%)
May 14, 2021 13.88 13.99 13.82 13.90 2,128,059 +0.11(+0.80%)
May 13, 2021 13.46 13.87 13.43 13.79 3,295,927 +0.35(+2.57%)
May 12, 2021 13.93 13.95 13.40 13.45 4,764,998 -0.48(-3.43%)
May 11, 2021 14.03 14.08 13.81 13.93 3,382,671 -0.15(-1.10%)
May 10, 2021 14.18 14.25 14.07 14.08 3,402,591 -0.07(-0.47%)
May 07, 2021 14.08 14.15 14.01 14.15 2,218,543 +0.13(+0.94%)
May 06, 2021 14.08 14.08 13.90 14.01 2,630,515 -0.02(-0.16%)
May 05, 2021 14.02 14.08 13.93 14.04 2,785,510 +0.07(+0.47%)
May 04, 2021 14.12 14.13 13.91 13.97 3,314,053 -0.09(-0.63%)
May 03, 2021 14.30 14.32 14.05 14.06 3,494,708 -0.10(-0.67%)
Apr 30, 2021 14.45 14.45 14.14 14.15 3,267,233 -0.26(-1.84%)
Apr 29, 2021 14.43 14.51 14.32 14.42 2,349,373 +0.18(+1.24%)
Apr 28, 2021 14.33 14.46 14.24 14.24 2,994,959 -0.17(-1.17%)
Apr 27, 2021 14.33 14.46 14.31 14.41 1,979,269 +0.08(+0.56%)
Apr 26, 2021 14.43 14.45 14.30 14.33 2,495,909 -0.05(-0.36%)
Apr 23, 2021 14.37 14.41 14.32 14.38 1,632,528 +0.03(+0.20%)
Apr 22, 2021 14.42 14.46 14.34 14.35 1,692,894 -0.11(-0.76%)
Apr 21, 2021 14.31 14.48 14.25 14.46 2,416,570 +0.16(+1.13%)
Apr 20, 2021 14.39 14.44 14.22 14.30 2,401,666 -0.09(-0.61%)
Apr 19, 2021 14.47 14.53 14.35 14.39 2,249,998 -0.04(-0.26%)
Apr 16, 2021 14.34 14.43 14.31 14.43 1,846,998 +0.10(+0.67%)
Apr 15, 2021 14.18 14.33 14.15 14.33 1,980,127 +0.15(+1.04%)
Apr 14, 2021 14.12 14.22 14.12 14.18 1,945,023 +0.01(+0.10%)
Apr 13, 2021 14.10 14.17 14.06 14.17 2,143,855 -0.06(-0.41%)
Apr 12, 2021 14.26 14.27 14.19 14.23 2,076,625 +0.00(+0.00%)
Apr 09, 2021 14.24 14.26 14.12 14.23 1,702,159 +0.04(+0.31%)
Apr 08, 2021 14.13 14.21 14.10 14.18 1,896,768 +0.07(+0.47%)
Apr 07, 2021 14.10 14.17 14.03 14.12 2,212,929 +0.08(+0.58%)
Apr 06, 2021 14.01 14.07 13.97 14.04 1,868,544 +0.07(+0.47%)
Apr 05, 2021 13.93 14.06 13.93 13.97 2,875,778 +0.05(+0.37%)
Apr 01, 2021 13.77 14.02 13.71 13.92 3,763,356 +0.16(+1.18%)
Mar 31, 2021 13.97 13.97 13.75 13.76 3,623,853 -0.10(-0.74%)
Mar 30, 2021 13.79 13.90 13.77 13.86 2,549,123 +0.08(+0.59%)
Mar 29, 2021 13.68 13.79 13.63 13.78 2,374,396 +0.04(+0.32%)
Mar 26, 2021 13.60 13.74 13.53 13.74 2,730,582 +0.15(+1.14%)
Mar 25, 2021 13.35 13.60 13.27 13.58 2,591,606 +0.24(+1.76%)
Mar 24, 2021 13.39 13.54 13.32 13.35 2,518,273 +0.01(+0.11%)
Mar 23, 2021 13.43 13.46 13.28 13.33 2,737,394 -0.12(-0.88%)
Mar 22, 2021 13.46 13.49 13.35 13.45 2,443,755 +0.02(+0.16%)
Mar 19, 2021 13.30 13.56 13.27 13.43 3,680,941 +0.12(+0.88%)
Mar 18, 2021 13.73 13.73 13.29 13.31 3,246,433 -0.43(-3.16%)
Mar 17, 2021 13.74 13.76 13.63 13.74 2,131,743 +0.00(+0.00%)
Mar 16, 2021 13.90 13.92 13.68 13.74 2,506,347 -0.14(-1.01%)
Mar 15, 2021 13.91 13.93 13.67 13.88 4,442,549 +0.23(+1.67%)
Mar 12, 2021 13.79 13.85 13.63 13.65 4,189,168 -0.19(-1.38%)
Mar 11, 2021 13.73 13.87 13.66 13.85 3,357,779 +0.11(+0.79%)
Mar 10, 2021 13.69 13.79 13.62 13.74 3,406,644 +0.16(+1.17%)
Mar 09, 2021 13.82 13.84 13.56 13.58 4,386,365 -0.07(-0.53%)
Mar 08, 2021 13.58 13.75 13.51 13.65 3,482,422 +0.16(+1.17%)
Mar 05, 2021 13.38 13.53 13.17 13.49 3,717,051 +0.16(+1.19%)
Mar 04, 2021 13.57 13.62 13.15 13.33 3,890,590 -0.17(-1.28%)
Mar 03, 2021 13.49 13.61 13.39 13.51 3,534,865 +0.04(+0.32%)
Mar 02, 2021 13.32 13.56 13.30 13.46 2,922,523 +0.20(+1.52%)
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.