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 31, 2022 15.90 15.92 15.49 15.50 5,345,060 -0.39(-2.47%)
May 27, 2022 15.60 15.96 15.60 15.89 4,788,703 +0.37(+2.37%)
May 26, 2022 15.31 15.62 15.31 15.52 2,751,631 +0.24(+1.57%)
May 25, 2022 14.75 15.47 14.75 15.28 5,128,175 +0.51(+3.47%)
May 24, 2022 14.68 14.85 14.51 14.77 4,287,132 +0.13(+0.87%)
May 23, 2022 14.57 14.81 14.48 14.64 3,906,071 +0.18(+1.22%)
May 20, 2022 14.89 14.90 14.22 14.47 6,527,094 -0.36(-2.43%)
May 19, 2022 14.80 14.99 14.76 14.83 3,807,719 -0.10(-0.70%)
May 18, 2022 15.55 15.61 14.88 14.93 5,168,333 -0.66(-4.26%)
May 17, 2022 15.73 15.78 15.52 15.60 4,112,157 +0.07(+0.46%)
May 16, 2022 15.41 15.68 15.36 15.52 3,923,241 +0.18(+1.15%)
May 13, 2022 15.17 15.47 15.10 15.35 3,632,851 +0.30(+2.02%)
May 12, 2022 15.28 15.31 14.78 15.04 7,802,144 -0.32(-2.08%)
May 11, 2022 15.65 15.75 15.28 15.36 7,163,336 -0.29(-1.84%)
May 10, 2022 15.54 15.81 15.37 15.65 6,274,330 +0.30(+1.98%)
May 09, 2022 15.92 15.94 15.30 15.35 8,470,942 -0.75(-4.67%)
May 06, 2022 16.17 16.30 15.98 16.10 5,112,853 -0.08(-0.49%)
May 05, 2022 16.57 16.57 16.00 16.18 4,758,825 -0.47(-2.83%)
May 04, 2022 16.42 16.69 16.28 16.65 3,810,855 +0.23(+1.41%)
May 03, 2022 16.22 16.46 16.18 16.42 4,567,366 +0.29(+1.78%)
May 02, 2022 16.24 16.34 15.85 16.13 5,403,882 -0.08(-0.49%)
Apr 29, 2022 16.72 16.81 16.19 16.21 3,928,807 -0.55(-3.29%)
Apr 28, 2022 16.72 16.85 16.41 16.76 4,940,274 +0.13(+0.77%)
Apr 27, 2022 16.03 16.90 15.96 16.64 9,023,590 +0.80(+5.05%)
Apr 26, 2022 17.16 17.16 15.82 15.84 11,701,167 -1.52(-8.76%)
Apr 25, 2022 17.35 17.40 17.04 17.36 5,064,384 -0.09(-0.50%)
Apr 22, 2022 17.80 17.84 17.40 17.44 3,259,217 -0.42(-2.37%)
Apr 21, 2022 17.98 18.11 17.80 17.87 2,942,406 -0.08(-0.45%)
Apr 20, 2022 17.82 18.02 17.79 17.95 3,649,642 +0.18(+1.04%)
Apr 19, 2022 17.59 17.84 17.52 17.76 3,906,765 +0.16(+0.91%)
Apr 18, 2022 17.46 17.74 17.43 17.60 3,595,266 +0.14(+0.82%)
Apr 14, 2022 17.48 17.69 17.41 17.46 4,200,288 +0.01(+0.05%)
Apr 13, 2022 17.01 17.46 16.93 17.45 4,984,077 +0.50(+2.92%)
Apr 12, 2022 17.02 17.20 16.93 16.96 3,320,466 -0.02(-0.14%)
Apr 11, 2022 17.11 17.23 16.95 16.98 3,897,266 -0.14(-0.84%)
Apr 08, 2022 16.92 17.32 16.92 17.12 4,482,766 +0.23(+1.37%)
Apr 07, 2022 16.97 16.97 16.72 16.89 2,631,224 +0.00(+0.00%)
Apr 06, 2022 16.91 17.00 16.80 16.89 3,675,360 -0.09(-0.52%)
Apr 05, 2022 16.92 17.11 16.86 16.98 5,759,247 +0.06(+0.33%)
Apr 04, 2022 17.12 17.13 16.81 16.92 3,183,708 -0.15(-0.89%)
Apr 01, 2022 16.80 17.11 16.80 17.07 4,464,436 +0.32(+1.91%)
Mar 31, 2022 16.84 16.96 16.74 16.76 3,277,025 +0.06(+0.33%)
Mar 30, 2022 16.80 16.93 16.64 16.70 3,513,837 -0.09(-0.52%)
Mar 29, 2022 16.64 16.82 16.64 16.79 3,118,305 +0.17(+1.01%)
Mar 28, 2022 16.68 16.72 16.42 16.62 2,336,704 -0.04(-0.24%)
Mar 25, 2022 16.47 16.76 16.45 16.66 5,081,698 +0.19(+1.17%)
Mar 24, 2022 16.40 16.48 16.29 16.47 2,597,475 +0.07(+0.44%)
Mar 23, 2022 16.64 16.66 16.39 16.40 2,347,855 -0.24(-1.44%)
Mar 22, 2022 16.49 16.70 16.41 16.64 2,949,006 +0.22(+1.36%)
Mar 21, 2022 16.33 16.56 16.32 16.41 2,798,590 +0.10(+0.59%)
Mar 18, 2022 16.29 16.41 16.06 16.32 6,554,145 +0.00(+0.00%)
Mar 17, 2022 16.12 16.41 16.05 16.32 3,753,136 +0.19(+1.19%)
Mar 16, 2022 15.84 16.16 15.70 16.12 7,271,103 +0.37(+2.34%)
Mar 15, 2022 15.76 15.88 15.60 15.76 5,615,296 -0.02(-0.15%)
Mar 14, 2022 16.05 16.08 15.64 15.78 7,107,802 -0.03(-0.20%)
Mar 11, 2022 16.07 16.14 15.56 15.81 14,313,197 -0.21(-1.32%)
Mar 10, 2022 16.16 16.22 15.98 16.02 6,482,061 -0.27(-1.63%)
Mar 09, 2022 16.28 16.38 16.15 16.29 4,780,499 +0.21(+1.31%)
Mar 08, 2022 16.42 16.48 16.00 16.08 8,616,546 -0.30(-1.86%)
Mar 07, 2022 17.09 17.09 16.37 16.38 7,967,657 -0.76(-4.43%)
Mar 04, 2022 17.30 17.32 17.07 17.14 4,853,195 -0.21(-1.22%)
Mar 03, 2022 17.36 17.39 17.22 17.35 3,486,514 +0.06(+0.36%)
Mar 02, 2022 16.97 17.31 16.96 17.29 4,933,386 +0.36(+2.12%)
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.