Skip to main content

Ares Capital Corp (NQ: ARCC )

20.58 -0.01 (-0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 21.12 21.18 20.94 21.08 5,142,968 +0.00(+0.00%)
May 31, 2024 20.97 21.10 20.92 21.08 2,647,258 +0.15(+0.70%)
May 30, 2024 20.78 20.98 20.75 20.94 3,228,081 +0.17(+0.80%)
May 29, 2024 20.79 20.82 20.65 20.77 2,589,310 -0.09(-0.42%)
May 28, 2024 20.93 21.00 20.80 20.86 2,807,259 -0.01(-0.05%)
May 24, 2024 20.73 20.87 20.73 20.87 1,978,395 +0.15(+0.71%)
May 23, 2024 20.86 20.87 20.71 20.72 2,612,038 -0.17(-0.80%)
May 22, 2024 20.98 21.02 20.83 20.89 2,679,095 -0.09(-0.42%)
May 21, 2024 20.88 21.04 20.85 20.98 3,505,576 +0.13(+0.61%)
May 20, 2024 20.82 20.94 20.79 20.85 4,630,406 +0.05(+0.23%)
May 17, 2024 20.75 20.80 20.65 20.80 4,526,258 +0.13(+0.61%)
May 16, 2024 20.72 20.78 20.65 20.67 4,285,446 -0.02(-0.09%)
May 15, 2024 20.79 20.85 20.66 20.69 5,283,978 -0.08(-0.38%)
May 14, 2024 20.69 20.92 20.66 20.77 4,294,942 +0.11(+0.52%)
May 13, 2024 20.67 20.83 20.61 20.66 4,248,513 +0.04(+0.19%)
May 10, 2024 20.43 20.66 20.43 20.62 3,461,459 +0.18(+0.86%)
May 09, 2024 20.31 20.48 20.29 20.45 2,277,528 +0.14(+0.67%)
May 08, 2024 20.35 20.42 20.27 20.31 3,276,558 -0.02(-0.10%)
May 07, 2024 20.56 20.57 20.31 20.33 3,569,969 -0.09(-0.43%)
May 06, 2024 20.22 20.45 20.21 20.42 4,333,832 +0.27(+1.36%)
May 03, 2024 20.18 20.23 19.99 20.14 2,969,252 +0.07(+0.34%)
May 02, 2024 20.53 20.53 20.07 20.08 4,369,973 -0.30(-1.49%)
May 01, 2024 20.09 20.53 20.06 20.38 3,990,196 +0.23(+1.16%)
Apr 30, 2024 20.34 20.44 20.13 20.14 2,616,187 -0.20(-0.96%)
Apr 29, 2024 20.43 20.45 20.32 20.34 2,829,197 +0.03(+0.14%)
Apr 26, 2024 20.17 20.37 20.17 20.31 2,701,409 +0.15(+0.73%)
Apr 25, 2024 20.28 20.28 20.15 20.16 2,323,711 -0.16(-0.77%)
Apr 24, 2024 20.27 20.34 20.21 20.32 2,174,833 +0.05(+0.24%)
Apr 23, 2024 20.18 20.28 20.14 20.27 2,126,485 +0.08(+0.39%)
Apr 22, 2024 20.14 20.22 20.09 20.19 2,851,415 +0.07(+0.34%)
Apr 19, 2024 19.95 20.19 19.95 20.13 2,483,418 +0.17(+0.83%)
Apr 18, 2024 19.87 19.99 19.80 19.96 2,034,188 +0.09(+0.44%)
Apr 17, 2024 19.82 19.98 19.75 19.87 2,033,360 +0.09(+0.44%)
Apr 16, 2024 19.74 19.86 19.68 19.78 3,236,222 +0.00(+0.00%)
Apr 15, 2024 19.91 20.04 19.69 19.78 2,791,422 -0.04(-0.20%)
Apr 12, 2024 20.06 20.12 19.76 19.82 2,891,661 -0.23(-1.17%)
Apr 11, 2024 19.90 20.10 19.86 20.06 3,033,311 +0.13(+0.64%)
Apr 10, 2024 19.96 20.05 19.82 19.93 3,101,531 -0.14(-0.68%)
Apr 09, 2024 20.15 20.15 19.99 20.07 1,986,270 -0.03(-0.15%)
Apr 08, 2024 20.12 20.15 20.02 20.10 2,187,030 -0.01(-0.05%)
Apr 05, 2024 19.94 20.12 19.90 20.11 2,120,293 +0.21(+1.03%)
Apr 04, 2024 20.12 20.15 19.90 19.90 2,484,423 -0.12(-0.59%)
Apr 03, 2024 20.03 20.07 19.97 20.02 2,300,917 -0.05(-0.24%)
Apr 02, 2024 19.92 20.08 19.88 20.07 3,519,290 +0.14(+0.69%)
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.