Ares Capital Corp (NQ: ARCC )

21.93 USD +0.42 (+1.98%)
Streaming Delayed Price Updated: 1:38 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2022 21.39 21.89 21.38 21.51 4,681,053 +0.25(+1.18%)
Jan 25, 2022 20.80 21.37 20.71 21.26 4,440,466 +0.36(+1.72%)
Jan 24, 2022 20.76 20.97 20.17 20.90 7,115,009 -0.10(-0.48%)
Jan 21, 2022 21.23 21.48 20.97 21.00 5,054,916 -0.31(-1.45%)
Jan 20, 2022 21.42 21.70 21.24 21.31 4,764,243 -0.09(-0.42%)
Jan 19, 2022 21.41 21.68 21.34 21.40 4,038,235 +0.00(+0.00%)
Jan 18, 2022 21.44 21.93 21.31 21.40 5,700,736 -0.04(-0.19%)
Jan 14, 2022 21.44 0 +0.21(+0.99%)
Jan 13, 2022 21.17 21.42 21.05 21.23 12,077,507 -0.82(-3.72%)
Jan 12, 2022 21.80 22.35 21.80 22.05 4,589,021 +0.25(+1.15%)
Jan 11, 2022 21.20 21.82 21.17 21.80 4,361,960 +0.69(+3.27%)
Jan 10, 2022 21.22 21.59 21.09 21.11 5,965,027 -0.11(-0.52%)
Jan 07, 2022 20.95 21.26 20.94 21.22 5,307,920 +0.28(+1.34%)
Jan 06, 2022 20.93 21.19 20.83 20.94 3,908,844 +0.02(+0.10%)
Jan 05, 2022 21.22 21.28 20.82 20.92 4,967,303 -0.31(-1.46%)
Jan 04, 2022 21.10 21.36 21.05 21.23 3,247,703 +0.22(+1.05%)
Jan 03, 2022 21.17 21.24 20.98 21.01 2,598,624 -0.18(-0.85%)
Dec 31, 2021 21.07 21.27 20.89 21.19 2,359,669 +0.22(+1.05%)
Dec 30, 2021 20.94 21.40 20.94 20.97 2,791,819 +0.12(+0.58%)
Dec 29, 2021 20.89 20.91 20.74 20.85 2,176,604 -0.04(-0.19%)
Dec 28, 2021 20.84 21.13 20.76 20.89 2,780,623 +0.12(+0.58%)
Dec 27, 2021 20.73 20.79 20.60 20.77 1,480,003 +0.10(+0.48%)
Dec 23, 2021 20.50 20.73 20.47 20.67 2,170,805 +0.24(+1.17%)
Dec 22, 2021 20.04 20.43 19.95 20.43 2,243,848 +0.41(+2.05%)
Dec 21, 2021 19.80 20.10 19.80 20.02 2,220,419 +0.34(+1.73%)
Dec 20, 2021 19.46 19.70 19.45 19.68 2,730,743 +0.02(+0.10%)
Dec 17, 2021 19.68 19.80 19.48 19.66 4,993,089 -0.07(-0.35%)
Dec 16, 2021 20.04 20.04 19.70 19.73 2,858,392 -0.20(-1.00%)
Dec 15, 2021 19.99 20.00 19.75 19.93 2,636,751 -0.01(-0.05%)
Dec 14, 2021 20.12 20.19 19.88 19.94 4,244,728 -0.67(-3.25%)
Dec 13, 2021 20.75 20.79 20.51 20.61 2,315,564 -0.14(-0.67%)
Dec 10, 2021 20.84 20.84 20.64 20.75 1,838,677 +0.06(+0.29%)
Dec 09, 2021 20.71 20.75 20.58 20.69 1,334,144 -0.02(-0.10%)
Dec 08, 2021 20.70 20.82 20.68 20.71 1,968,807 +0.01(+0.05%)
Dec 07, 2021 20.80 20.82 20.66 20.70 2,316,590 +0.01(+0.05%)
Dec 06, 2021 20.40 20.75 20.31 20.69 4,210,942 +0.36(+1.77%)
Dec 03, 2021 20.57 20.57 20.27 20.33 1,786,870 -0.05(-0.25%)
Dec 02, 2021 20.22 20.50 20.22 20.38 2,371,845 +0.24(+1.19%)
Dec 01, 2021 20.50 20.58 20.12 20.14 2,513,888 -0.12(-0.59%)
Nov 30, 2021 20.43 20.43 20.14 20.26 2,446,221 -0.15(-0.73%)
Nov 29, 2021 20.52 20.56 20.14 20.41 2,857,892 +0.06(+0.29%)
Nov 26, 2021 20.49 20.57 20.19 20.35 2,155,767 -0.28(-1.36%)
Nov 24, 2021 20.52 20.71 20.50 20.63 1,345,877 +0.09(+0.44%)
Nov 23, 2021 20.66 20.67 20.51 20.54 1,962,776 -0.02(-0.10%)
Nov 22, 2021 20.65 20.74 20.52 20.56 1,793,666 -0.07(-0.34%)
Nov 19, 2021 20.67 20.79 20.54 20.63 1,765,421 -0.17(-0.82%)
Nov 18, 2021 20.70 20.82 20.67 20.80 1,535,165 +0.10(+0.48%)
Nov 17, 2021 20.83 20.90 20.61 20.70 2,496,136 -0.14(-0.67%)
Nov 16, 2021 20.92 21.00 20.81 20.84 2,389,561 +0.01(+0.05%)
Nov 15, 2021 20.97 21.01 20.79 20.83 2,555,904 -0.11(-0.53%)
Nov 12, 2021 21.05 21.11 20.91 20.94 1,512,482 -0.09(-0.43%)
Nov 11, 2021 21.06 21.17 21.02 21.03 1,388,843 -0.06(-0.28%)
Nov 10, 2021 20.89 21.09 1,861,815 +0.20(+0.96%)
Nov 09, 2021 21.05 21.12 20.85 20.89 1,790,195 -0.23(-1.09%)
Nov 08, 2021 21.01 21.12 20.91 21.12 1,547,813 +0.12(+0.57%)
Nov 05, 2021 21.07 21.10 20.89 21.00 1,371,480 +0.08(+0.38%)
Nov 04, 2021 21.07 21.15 20.79 20.92 2,379,518 -0.11(-0.52%)
Nov 03, 2021 21.22 21.38 21.01 21.03 2,575,097 -0.16(-0.76%)
Nov 02, 2021 21.61 21.61 21.13 21.19 2,187,635 -0.32(-1.49%)
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.