Indicators

Ares Capital Corp (NQ: ARCC )

20.84 +0.04 (+0.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	20.90	20.94	20.81	20.84	4,955,118	+0.04(+0.19%)
Jun 27, 2024	20.56	20.93	20.54	20.80	3,812,008	+0.23(+1.12%)
Jun 26, 2024	20.47	20.62	20.46	20.57	2,440,129	+0.05(+0.24%)
Jun 25, 2024	20.66	20.70	20.51	20.52	3,174,372	-0.15(-0.73%)
Jun 24, 2024	20.59	20.73	20.55	20.67	4,042,287	+0.09(+0.44%)
Jun 21, 2024	20.57	20.60	20.50	20.58	4,037,718	+0.00(+0.00%)
Jun 20, 2024	20.60	20.65	20.50	20.58	2,671,127	-0.01(-0.05%)
Jun 18, 2024	20.66	20.72	20.55	20.59	3,644,498	-0.12(-0.58%)
Jun 17, 2024	20.66	20.75	20.47	20.71	4,601,469	+0.03(+0.15%)
Jun 14, 2024	20.79	20.96	20.59	20.68	5,280,200	-0.11(-0.53%)
Jun 13, 2024	21.00	21.01	20.64	20.79	5,894,853	-0.16(-0.75%)
Jun 12, 2024	21.01	21.10	20.92	20.95	4,649,685	+0.02(+0.09%)
Jun 11, 2024	21.07	21.08	20.91	20.93	2,888,305	-0.11(-0.51%)
Jun 10, 2024	21.08	21.11	21.00	21.03	3,100,506	-0.01(-0.05%)
Jun 07, 2024	20.83	21.09	20.80	21.04	2,478,628	+0.17(+0.80%)
Jun 06, 2024	21.06	21.35	20.80	20.88	5,468,327	-0.21(-1.02%)
Jun 05, 2024	21.12	21.13	20.99	21.09	3,831,281	+0.01(+0.05%)
Jun 04, 2024	21.05	21.18	21.03	21.08	2,958,761	+0.00(+0.00%)

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.