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 (%)
Dec 29, 2017 8.439 8.439 8.439 0 -0.03(-0.38%)
Dec 28, 2017 8.466 8.498 8.445 8.471 3,713,533 +0.00(+0.00%)
Dec 27, 2017 8.445 8.498 8.439 8.471 2,573,009 +0.03(+0.32%)
Dec 26, 2017 8.488 8.530 8.428 8.445 3,259,127 -0.04(-0.44%)
Dec 22, 2017 8.498 8.557 8.455 8.482 2,897,664 -0.01(-0.06%)
Dec 21, 2017 8.445 8.525 8.428 8.488 4,232,678 +0.06(+0.76%)
Dec 20, 2017 8.450 8.482 8.407 8.423 4,370,427 -0.01(-0.13%)
Dec 19, 2017 8.482 8.509 8.428 8.434 5,144,714 -0.05(-0.57%)
Dec 18, 2017 8.509 8.541 8.439 8.482 7,068,816 +0.00(+0.00%)
Dec 15, 2017 8.541 8.553 8.471 8.482 7,693,573 -0.07(-0.82%)
Dec 14, 2017 8.670 8.681 8.509 8.552 10,304,159 -0.11(-1.24%)
Dec 13, 2017 8.659 8.686 8.591 8.659 4,822,368 +0.01(+0.06%)
Dec 12, 2017 8.638 8.678 8.612 8.654 3,565,394 +0.02(+0.18%)
Dec 11, 2017 8.612 8.659 8.594 8.638 2,897,837 +0.03(+0.30%)
Dec 08, 2017 8.560 8.633 8.549 8.612 2,519,982 +0.07(+0.86%)
Dec 07, 2017 8.518 8.581 8.502 8.539 2,337,898 +0.02(+0.25%)
Dec 06, 2017 8.476 8.580 8.471 8.518 3,276,199 +0.07(+0.87%)
Dec 05, 2017 8.497 8.518 8.423 8.444 4,333,945 -0.04(-0.49%)
Dec 04, 2017 8.523 8.549 8.439 8.486 3,156,185 -0.01(-0.12%)
Dec 01, 2017 8.518 8.528 8.460 8.497 2,191,609 -0.01(-0.12%)
Nov 30, 2017 8.528 8.575 8.481 8.507 3,337,060 -0.02(-0.18%)
Nov 29, 2017 8.533 8.602 8.497 8.523 2,911,965 +0.00(+0.00%)
Nov 28, 2017 8.549 8.570 8.502 8.523 3,253,359 +0.02(+0.25%)
Nov 27, 2017 8.565 8.604 8.471 8.502 2,593,846 -0.08(-0.98%)
Nov 24, 2017 8.575 8.612 8.539 8.586 1,738,508 +0.03(+0.31%)
Nov 22, 2017 8.570 8.570 8.507 8.560 1,712,708 +0.01(+0.12%)
Nov 21, 2017 8.560 8.565 8.512 8.549 2,039,782 -0.01(-0.06%)
Nov 20, 2017 8.602 8.628 8.549 8.554 2,268,078 -0.05(-0.55%)
Nov 17, 2017 8.502 8.617 8.497 8.602 3,215,071 +0.07(+0.86%)
Nov 16, 2017 8.502 8.610 8.471 8.528 3,888,594 +0.04(+0.43%)
Nov 15, 2017 8.455 8.523 8.429 8.491 3,434,200 +0.01(+0.12%)
Nov 14, 2017 8.471 8.565 8.462 8.481 2,679,388 -0.03(-0.31%)
Nov 13, 2017 8.444 8.518 8.423 8.507 2,277,338 +0.01(+0.12%)
Nov 10, 2017 8.481 8.544 8.473 8.497 2,450,776 +0.01(+0.06%)
Nov 09, 2017 8.554 8.617 8.455 8.491 3,676,023 -0.10(-1.22%)
Nov 08, 2017 8.434 8.623 8.387 8.596 4,578,411 +0.10(+1.24%)
Nov 07, 2017 8.444 8.512 8.429 8.491 3,241,855 +0.04(+0.50%)
Nov 06, 2017 8.392 8.460 8.371 8.450 2,252,463 +0.06(+0.75%)
Nov 03, 2017 8.287 8.408 8.282 8.387 3,743,006 +0.07(+0.88%)
Nov 02, 2017 8.423 8.486 8.242 8.313 5,941,860 -0.10(-1.18%)
Nov 01, 2017 8.434 8.485 8.397 8.413 3,983,259 -0.02(-0.25%)
Oct 31, 2017 8.481 8.507 8.418 8.434 4,858,292 -0.03(-0.31%)
Oct 30, 2017 8.560 8.644 8.460 8.460 4,649,884 -0.06(-0.74%)
Oct 27, 2017 8.575 8.581 8.465 8.523 5,369,988 -0.05(-0.55%)
Oct 26, 2017 8.649 8.649 8.539 8.570 2,530,764 -0.06(-0.73%)
Oct 25, 2017 8.707 8.714 8.586 8.633 4,147,912 -0.07(-0.84%)
Oct 24, 2017 8.712 8.743 8.654 8.707 2,522,786 +0.00(+0.00%)
Oct 23, 2017 8.696 8.722 8.649 8.707 2,623,494 +0.03(+0.30%)
Oct 20, 2017 8.675 8.707 8.651 8.680 2,004,641 +0.01(+0.12%)
Oct 19, 2017 8.602 8.679 8.586 8.670 1,886,450 +0.04(+0.43%)
Oct 18, 2017 8.659 8.665 8.602 8.633 2,640,577 -0.02(-0.24%)
Oct 17, 2017 8.691 8.691 8.633 8.654 1,717,045 -0.05(-0.54%)
Oct 16, 2017 8.707 8.718 8.665 8.701 2,068,587 +0.00(+0.00%)
Oct 13, 2017 8.712 8.722 8.675 8.701 2,084,048 -0.01(-0.12%)
Oct 12, 2017 8.680 8.738 8.680 8.712 2,849,550 +0.03(+0.36%)
Oct 11, 2017 8.691 8.727 8.649 8.680 2,236,510 -0.02(-0.18%)
Oct 10, 2017 8.612 8.696 8.607 8.696 2,511,675 +0.09(+1.04%)
Oct 09, 2017 8.649 8.649 8.596 8.607 1,810,382 -0.04(-0.49%)
Oct 06, 2017 8.701 8.707 8.599 8.649 1,835,585 -0.06(-0.66%)
Oct 05, 2017 8.628 8.707 8.607 8.707 2,400,300 +0.07(+0.85%)
Oct 04, 2017 8.602 8.638 8.575 8.633 1,766,840 +0.02(+0.18%)
Oct 03, 2017 8.607 8.649 8.596 8.617 1,696,296 +0.01(+0.12%)
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.