Skip to main content

Ares Capital Corp (NQ: ARCC )

20.82 +0.34 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 20.62 20.86 20.79 20.82 7,452,189 +0.34(+1.66%)
Mar 27, 2024 20.35 20.49 20.31 20.48 4,137,883 +0.24(+1.19%)
Mar 26, 2024 20.13 20.29 20.09 20.24 3,142,156 +0.12(+0.60%)
Mar 25, 2024 19.99 20.21 19.99 20.12 3,642,371 +0.13(+0.65%)
Mar 22, 2024 20.04 20.07 19.92 19.99 2,272,059 -0.06(-0.30%)
Mar 21, 2024 19.95 20.10 19.92 20.05 3,458,005 +0.11(+0.55%)
Mar 20, 2024 19.92 19.96 19.75 19.94 4,161,594 -0.01(-0.05%)
Mar 19, 2024 20.07 20.10 19.85 19.95 4,046,162 -0.10(-0.50%)
Mar 18, 2024 20.14 20.19 20.00 20.05 4,960,699 -0.14(-0.69%)
Mar 15, 2024 20.01 20.20 19.94 20.19 4,003,210 +0.20(+1.00%)
Mar 14, 2024 20.34 20.35 19.93 19.99 5,040,023 -0.31(-1.53%)
Mar 13, 2024 20.31 20.37 20.25 20.30 4,219,729 +0.05(+0.24%)
Mar 12, 2024 20.14 20.26 20.06 20.25 4,450,366 +0.19(+0.93%)
Mar 11, 2024 20.12 20.23 20.03 20.07 4,244,758 +0.03(+0.15%)
Mar 08, 2024 20.04 20.17 20.01 20.04 3,456,702 +0.05(+0.24%)
Mar 07, 2024 19.99 20.02 19.91 19.99 3,637,288 +0.07(+0.34%)
Mar 06, 2024 19.84 19.97 19.80 19.92 3,100,284 +0.16(+0.79%)
Mar 05, 2024 19.85 19.91 19.74 19.76 3,880,970 -0.09(-0.44%)
Mar 04, 2024 19.80 19.90 19.74 19.85 3,543,380 +0.09(+0.44%)
Mar 01, 2024 19.80 19.82 19.68 19.76 2,750,930 +0.00(+0.00%)
Feb 29, 2024 19.78 19.78 19.66 19.76 2,505,095 +0.07(+0.35%)
Feb 28, 2024 19.76 19.78 19.64 19.69 4,294,974 -0.06(-0.30%)
Feb 27, 2024 19.67 19.81 19.55 19.75 5,344,436 +0.15(+0.75%)
Feb 26, 2024 19.65 19.71 19.57 19.61 3,323,334 -0.04(-0.20%)
Feb 23, 2024 19.69 19.70 19.59 19.65 3,963,518 +0.00(+0.00%)
Feb 22, 2024 19.58 19.65 19.51 19.65 5,103,948 +0.08(+0.40%)
Feb 21, 2024 19.70 19.70 19.48 19.57 4,851,900 -0.08(-0.40%)
Feb 20, 2024 19.70 19.71 19.56 19.65 4,707,213 -0.04(-0.20%)
Feb 16, 2024 19.67 19.72 19.60 19.68 4,504,298 -0.02(-0.10%)
Feb 15, 2024 19.81 19.90 19.67 19.70 4,592,052 -0.07(-0.35%)
Feb 14, 2024 19.82 19.85 19.67 19.77 4,501,259 +0.02(+0.10%)
Feb 13, 2024 19.61 19.78 19.54 19.75 3,634,566 +0.03(+0.15%)
Feb 12, 2024 19.60 19.82 19.56 19.72 3,387,245 +0.12(+0.60%)
Feb 09, 2024 19.59 19.62 19.49 19.61 3,345,414 +0.06(+0.30%)
Feb 08, 2024 19.73 19.75 19.42 19.55 5,654,240 -0.18(-0.89%)
Feb 07, 2024 19.62 19.83 19.53 19.72 6,395,658 +0.24(+1.25%)
Feb 06, 2024 19.49 19.50 19.32 19.48 4,805,242 -0.03(-0.15%)
Feb 05, 2024 19.64 19.66 19.38 19.51 4,536,531 -0.20(-0.99%)
Feb 02, 2024 19.57 19.75 19.54 19.70 3,019,595 +0.09(+0.45%)
Feb 01, 2024 19.75 19.78 19.46 19.62 7,009,050 -0.15(-0.74%)
Jan 31, 2024 20.10 20.12 19.74 19.76 6,999,194 -0.37(-1.84%)
Jan 30, 2024 20.00 20.17 20.00 20.13 2,462,474 +0.09(+0.44%)
Jan 29, 2024 20.12 20.12 19.94 20.05 3,111,919 -0.04(-0.19%)
Jan 26, 2024 20.03 20.13 20.00 20.09 2,485,257 +0.07(+0.34%)
Jan 25, 2024 19.98 20.02 19.87 20.02 2,764,899 +0.16(+0.79%)
Jan 24, 2024 19.99 19.99 19.84 19.86 2,019,756 -0.09(-0.44%)
Jan 23, 2024 19.92 19.97 19.87 19.95 2,069,169 +0.03(+0.15%)
Jan 22, 2024 19.93 20.01 19.83 19.92 3,039,368 +0.03(+0.15%)
Jan 19, 2024 19.87 19.91 19.75 19.89 2,778,909 +0.08(+0.39%)
Jan 18, 2024 19.67 19.84 19.67 19.81 2,297,967 +0.11(+0.55%)
Jan 17, 2024 19.66 19.81 19.64 19.70 2,504,551 -0.01(-0.05%)
Jan 16, 2024 19.88 19.90 19.66 19.71 4,835,856 -0.21(-1.08%)
Jan 12, 2024 19.85 19.97 19.83 19.93 2,509,546 +0.10(+0.49%)
Jan 11, 2024 19.94 19.96 19.66 19.83 3,326,265 -0.11(-0.54%)
Jan 10, 2024 19.84 19.97 19.81 19.94 2,796,308 +0.10(+0.49%)
Jan 09, 2024 19.86 19.92 19.81 19.84 2,845,446 -0.08(-0.39%)
Jan 08, 2024 19.86 19.96 19.84 19.92 3,147,663 -0.02(-0.10%)
Jan 05, 2024 20.03 20.08 19.84 19.94 4,168,317 -0.07(-0.34%)
Jan 04, 2024 19.59 20.14 19.55 20.01 8,546,578 +0.44(+2.25%)
Jan 03, 2024 19.51 19.62 19.41 19.57 3,219,196 +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.