Skip to main content

Ares Capital Corp (NQ: ARCC )

20.07 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 20.11 20.18 20.03 20.07 3,246,568 -0.04(-0.20%)
Feb 23, 2024 20.16 20.17 20.05 20.11 3,871,965 +0.00(+0.00%)
Feb 22, 2024 20.04 20.12 19.97 20.11 4,986,052 +0.08(+0.40%)
Feb 21, 2024 20.17 20.17 19.94 20.03 4,739,826 -0.08(-0.40%)
Feb 20, 2024 20.17 20.18 20.02 20.11 4,598,481 -0.04(-0.20%)
Feb 16, 2024 20.14 20.19 20.06 20.15 4,400,253 -0.02(-0.10%)
Feb 15, 2024 20.28 20.37 20.14 20.17 4,485,980 -0.07(-0.35%)
Feb 14, 2024 20.29 20.32 20.14 20.24 4,397,284 +0.02(+0.10%)
Feb 13, 2024 20.07 20.25 20.00 20.22 3,550,611 +0.03(+0.15%)
Feb 12, 2024 20.06 20.29 20.02 20.19 3,309,003 +0.12(+0.60%)
Feb 09, 2024 20.05 20.08 19.95 20.07 3,268,138 +0.06(+0.30%)
Feb 08, 2024 20.20 20.22 19.88 20.01 5,523,632 -0.18(-0.89%)
Feb 07, 2024 20.08 20.30 19.99 20.19 6,247,924 +0.25(+1.25%)
Feb 06, 2024 19.95 19.96 19.78 19.94 4,694,245 -0.03(-0.15%)
Feb 05, 2024 20.10 20.13 19.84 19.97 4,431,741 -0.20(-0.99%)
Feb 02, 2024 20.03 20.21 20.00 20.17 2,949,845 +0.09(+0.45%)
Feb 01, 2024 20.22 20.25 19.92 20.08 6,847,147 -0.15(-0.74%)
Jan 31, 2024 20.58 20.60 20.21 20.23 6,837,519 -0.38(-1.84%)
Jan 30, 2024 20.47 20.64 20.47 20.61 2,405,593 +0.09(+0.44%)
Jan 29, 2024 20.60 20.60 20.41 20.52 3,040,037 -0.04(-0.19%)
Jan 26, 2024 20.50 20.61 20.47 20.56 2,427,850 +0.07(+0.34%)
Jan 25, 2024 20.45 20.49 20.34 20.49 2,701,033 +0.16(+0.79%)
Jan 24, 2024 20.46 20.46 20.31 20.33 1,973,102 -0.09(-0.44%)
Jan 23, 2024 20.39 20.44 20.34 20.42 2,021,373 +0.03(+0.15%)
Jan 22, 2024 20.40 20.48 20.30 20.39 2,969,162 +0.03(+0.15%)
Jan 19, 2024 20.34 20.39 20.22 20.36 2,714,719 +0.08(+0.39%)
Jan 18, 2024 20.14 20.31 20.14 20.28 2,244,886 +0.11(+0.55%)
Jan 17, 2024 20.12 20.28 20.10 20.17 2,446,698 -0.01(-0.05%)
Jan 16, 2024 20.35 20.37 20.13 20.18 4,724,152 -0.22(-1.08%)
Jan 12, 2024 20.32 20.44 20.30 20.40 2,451,578 +0.10(+0.49%)
Jan 11, 2024 20.41 20.43 20.13 20.30 3,249,432 -0.11(-0.54%)
Jan 10, 2024 20.31 20.44 20.28 20.41 2,731,716 +0.10(+0.49%)
Jan 09, 2024 20.33 20.39 20.28 20.31 2,779,719 -0.08(-0.39%)
Jan 08, 2024 20.33 20.43 20.31 20.39 3,074,955 -0.02(-0.10%)
Jan 05, 2024 20.50 20.55 20.31 20.41 4,072,033 -0.07(-0.34%)
Jan 04, 2024 20.05 20.61 20.01 20.48 8,349,160 +0.45(+2.25%)
Jan 03, 2024 19.97 20.09 19.87 20.03 3,144,836 +0.00(+0.00%)
Jan 02, 2024 19.97 20.06 19.90 20.03 2,901,336 +0.00(+0.00%)
Dec 29, 2023 20.08 20.09 19.99 20.03 3,586,933 -0.05(-0.25%)
Dec 28, 2023 20.09 20.17 20.01 20.08 4,032,220 +0.03(+0.15%)
Dec 27, 2023 19.95 20.05 19.82 20.05 3,717,906 +0.11(+0.55%)
Dec 26, 2023 19.76 20.02 19.75 19.94 4,517,809 +0.18(+0.91%)
Dec 22, 2023 19.64 19.81 19.64 19.76 2,869,360 +0.14(+0.71%)
Dec 21, 2023 19.63 19.64 19.50 19.62 3,167,673 +0.07(+0.36%)
Dec 20, 2023 19.70 19.78 19.55 19.55 3,358,773 -0.17(-0.86%)
Dec 19, 2023 19.75 19.80 19.68 19.72 3,337,274 -0.03(-0.15%)
Dec 18, 2023 19.65 19.84 19.55 19.75 4,743,359 +0.17(+0.87%)
Dec 15, 2023 19.72 19.75 19.52 19.58 4,684,408 -0.16(-0.81%)
Dec 14, 2023 19.85 19.97 19.61 19.74 9,083,824 +0.01(+0.05%)
Dec 13, 2023 19.64 19.73 19.51 19.73 10,222,203 +0.09(+0.45%)
Dec 12, 2023 19.62 19.73 19.59 19.64 5,207,149 +0.06(+0.30%)
Dec 11, 2023 19.69 19.72 19.52 19.58 4,735,285 -0.02(-0.10%)
Dec 08, 2023 19.43 19.64 19.41 19.60 7,095,372 +0.14(+0.70%)
Dec 07, 2023 19.29 19.48 19.25 19.47 3,552,185 +0.22(+1.17%)
Dec 06, 2023 19.33 19.39 19.24 19.24 3,037,353 -0.07(-0.35%)
Dec 05, 2023 19.41 19.42 19.24 19.31 4,009,847 -0.08(-0.40%)
Dec 04, 2023 19.46 19.48 19.38 19.39 3,814,477 -0.06(-0.30%)
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.