Ares Capital Corp (NQ: ARCC )

19.41 +0.22 (+1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2022 18.97 19.34 18.88 19.19 2,905,437 +0.38(+2.02%)
May 12, 2022 19.10 19.14 18.48 18.81 6,239,903 -0.40(-2.08%)
May 11, 2022 19.57 19.69 19.10 19.21 5,729,005 -0.36(-1.84%)
May 10, 2022 19.43 19.77 19.22 19.57 5,018,007 +0.38(+1.98%)
May 09, 2022 19.90 19.93 19.13 19.19 6,774,786 -0.94(-4.67%)
May 06, 2022 20.22 20.38 19.98 20.13 4,089,095 -0.10(-0.49%)
May 05, 2022 20.72 20.72 20.00 20.23 3,805,955 -0.59(-2.83%)
May 04, 2022 20.53 20.87 20.36 20.82 3,047,799 +0.29(+1.41%)
May 03, 2022 20.28 20.58 20.23 20.53 3,652,832 +0.36(+1.78%)
May 02, 2022 20.30 20.43 19.82 20.17 4,321,851 -0.10(-0.49%)
Apr 29, 2022 20.91 21.02 20.24 20.27 3,142,133 -0.69(-3.29%)
Apr 28, 2022 20.91 21.07 20.52 20.96 3,951,072 +0.16(+0.77%)
Apr 27, 2022 20.04 21.12 19.95 20.80 7,216,776 +1.00(+5.05%)
Apr 26, 2022 21.45 21.45 19.77 19.80 9,358,216 -1.90(-8.76%)
Apr 25, 2022 21.69 21.76 21.31 21.70 4,050,331 -0.11(-0.50%)
Apr 22, 2022 22.26 22.31 21.75 21.81 2,606,617 -0.53(-2.37%)
Apr 21, 2022 22.48 22.65 22.26 22.34 2,353,242 -0.10(-0.45%)
Apr 20, 2022 22.28 22.53 22.25 22.44 2,918,865 +0.23(+1.04%)
Apr 19, 2022 21.99 22.30 21.91 22.21 3,124,505 +0.20(+0.91%)
Apr 18, 2022 21.83 22.18 21.79 22.01 2,875,378 +0.18(+0.82%)
Apr 14, 2022 21.86 22.11 21.77 21.83 3,359,255 +0.01(+0.05%)
Apr 13, 2022 21.27 21.83 21.17 21.82 3,986,104 +0.62(+2.92%)
Apr 12, 2022 21.28 21.50 21.16 21.20 2,655,602 -0.03(-0.14%)
Apr 11, 2022 21.40 21.54 21.19 21.23 3,116,908 -0.18(-0.84%)
Apr 08, 2022 21.15 21.66 21.15 21.41 3,585,172 +0.29(+1.37%)
Apr 07, 2022 21.22 21.22 20.91 21.12 2,104,368 +0.00(+0.00%)
Apr 06, 2022 21.14 21.26 21.00 21.12 2,939,435 -0.11(-0.52%)
Apr 05, 2022 21.15 21.39 21.08 21.23 4,606,060 +0.07(+0.33%)
Apr 04, 2022 21.41 21.42 21.02 21.16 2,546,227 -0.19(-0.89%)
Apr 01, 2022 21.00 21.39 21.00 21.35 3,570,512 +0.40(+1.91%)
Mar 31, 2022 21.06 21.21 20.93 20.95 2,620,859 +0.07(+0.34%)
Mar 30, 2022 21.00 21.16 20.80 20.88 2,810,254 -0.11(-0.52%)
Mar 29, 2022 20.81 21.02 20.81 20.99 2,493,920 +0.21(+1.01%)
Mar 28, 2022 20.85 20.90 20.53 20.78 1,868,821 -0.05(-0.24%)
Mar 25, 2022 20.59 20.96 20.57 20.83 4,064,178 +0.24(+1.17%)
Mar 24, 2022 20.50 20.61 20.37 20.59 2,077,377 +0.09(+0.44%)
Mar 23, 2022 20.80 20.83 20.49 20.50 1,877,739 -0.30(-1.44%)
Mar 22, 2022 20.62 20.88 20.52 20.80 2,358,520 +0.28(+1.36%)
Mar 21, 2022 20.42 20.71 20.41 20.52 2,238,222 +0.12(+0.59%)
Mar 18, 2022 20.37 20.52 20.08 20.40 5,241,794 +0.00(+0.00%)
Mar 17, 2022 20.16 20.52 20.07 20.40 3,001,637 +0.24(+1.19%)
Mar 16, 2022 19.80 20.21 19.64 20.16 5,815,194 +0.46(+2.34%)
Mar 15, 2022 19.70 19.86 19.51 19.70 4,490,933 -0.03(-0.15%)
Mar 14, 2022 20.07 20.11 19.55 19.73 5,684,591 -0.49(-2.42%)
Mar 11, 2022 20.55 20.64 19.89 20.22 11,192,472 -0.27(-1.32%)
Mar 10, 2022 20.66 20.74 20.43 20.49 5,068,769 -0.34(-1.63%)
Mar 09, 2022 20.82 20.95 20.65 20.83 3,738,201 +0.27(+1.31%)
Mar 08, 2022 21.00 21.08 20.46 20.56 6,737,869 -0.39(-1.86%)
Mar 07, 2022 21.85 21.85 20.94 20.95 6,230,459 -0.97(-4.43%)
Mar 04, 2022 22.12 22.15 21.83 21.92 3,795,047 -0.27(-1.22%)
Mar 03, 2022 22.20 22.24 22.02 22.19 2,726,345 +0.08(+0.36%)
Mar 02, 2022 21.70 22.14 21.69 22.11 3,857,754 +0.46(+2.12%)
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.