Skip to main content

Ares Capital Corp (NQ: ARCC )

20.58 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 9.889 10.01 9.752 9.889 4,130,918 +0.18(+1.83%)
Jun 29, 2020 9.581 9.718 9.396 9.711 3,963,939 +0.16(+1.72%)
Jun 26, 2020 9.779 9.868 9.526 9.547 4,647,337 -0.22(-2.24%)
Jun 25, 2020 9.677 9.814 9.554 9.766 2,495,855 -0.01(-0.07%)
Jun 24, 2020 9.964 9.991 9.536 9.773 3,433,851 -0.25(-2.53%)
Jun 23, 2020 10.13 10.17 10.01 10.03 2,719,249 -0.02(-0.20%)
Jun 22, 2020 10.11 10.14 9.903 10.05 3,096,482 -0.12(-1.15%)
Jun 19, 2020 10.43 10.43 10.13 10.16 3,957,046 -0.11(-1.07%)
Jun 18, 2020 10.13 10.32 10.04 10.27 2,820,287 +0.05(+0.47%)
Jun 17, 2020 10.34 10.46 10.20 10.22 2,484,746 -0.10(-0.99%)
Jun 16, 2020 10.68 10.68 10.22 10.33 2,921,016 +0.01(+0.13%)
Jun 15, 2020 9.718 10.40 9.574 10.31 4,210,458 +0.19(+1.89%)
Jun 12, 2020 10.16 10.42 9.843 10.12 5,487,844 +0.34(+3.43%)
Jun 11, 2020 9.959 10.08 9.693 9.786 8,101,240 -0.61(-5.83%)
Jun 10, 2020 10.66 10.70 10.14 10.39 6,270,305 -0.19(-1.82%)
Jun 09, 2020 10.59 10.61 10.36 10.59 5,032,434 -0.20(-1.85%)
Jun 08, 2020 10.47 10.84 10.47 10.78 4,873,548 +0.47(+4.58%)
Jun 05, 2020 10.72 10.84 10.29 10.31 4,492,381 -0.09(-0.90%)
Jun 04, 2020 10.39 10.49 10.19 10.41 3,790,434 +0.03(+0.32%)
Jun 03, 2020 10.45 10.52 10.33 10.37 3,525,961 +0.09(+0.91%)
Jun 02, 2020 10.20 10.32 10.05 10.28 5,052,905 +0.18(+1.78%)
Jun 01, 2020 9.859 10.21 9.853 10.10 2,754,666 +0.28(+2.85%)
May 29, 2020 9.886 10.03 9.750 9.819 4,126,315 -0.22(-2.19%)
May 28, 2020 10.35 10.45 9.939 10.04 4,251,521 -0.26(-2.52%)
May 27, 2020 10.48 10.53 10.01 10.30 3,153,018 +0.09(+0.85%)
May 26, 2020 10.09 10.38 10.05 10.21 5,883,155 +0.41(+4.21%)
May 22, 2020 9.646 9.846 9.586 9.800 3,225,796 +0.21(+2.22%)
May 21, 2020 9.527 9.653 9.480 9.586 2,579,578 +0.06(+0.63%)
May 20, 2020 9.480 9.613 9.367 9.527 3,110,856 +0.27(+2.95%)
May 19, 2020 9.194 9.413 9.100 9.254 3,000,566 +0.09(+1.02%)
May 18, 2020 9.194 9.314 9.047 9.160 4,136,713 +0.25(+2.84%)
May 15, 2020 8.681 9.007 8.581 8.907 2,840,052 +0.19(+2.14%)
May 14, 2020 8.408 8.808 8.109 8.721 4,258,248 +0.14(+1.63%)
May 13, 2020 8.974 9.041 8.362 8.581 5,254,503 -0.46(-5.08%)
May 12, 2020 9.254 9.333 9.027 9.041 3,111,674 -0.15(-1.67%)
May 11, 2020 8.921 9.220 8.841 9.194 3,536,628 +0.16(+1.77%)
May 08, 2020 8.941 9.100 8.841 9.034 2,758,187 +0.22(+2.49%)
May 07, 2020 8.954 9.094 8.788 8.814 4,382,994 +0.03(+0.30%)
May 06, 2020 8.508 8.921 8.441 8.788 6,904,168 +0.33(+3.94%)
May 05, 2020 8.774 9.054 8.401 8.455 5,520,555 +0.19(+2.34%)
May 04, 2020 8.035 8.275 7.942 8.262 5,269,545 +0.02(+0.20%)
May 01, 2020 8.348 8.352 8.102 8.245 3,597,420 -0.30(-3.54%)
Apr 30, 2020 8.528 8.688 8.348 8.548 3,580,500 -0.11(-1.31%)
Apr 29, 2020 8.455 8.714 8.441 8.661 5,510,393 +0.47(+5.77%)
Apr 28, 2020 8.515 8.648 8.155 8.188 5,472,729 +0.03(+0.33%)
Apr 27, 2020 7.836 8.322 7.776 8.162 8,169,977 +0.41(+5.28%)
Apr 24, 2020 7.563 7.816 7.436 7.752 6,139,002 +0.20(+2.60%)
Apr 23, 2020 7.629 7.629 7.330 7.556 4,269,536 +0.13(+1.70%)
Apr 22, 2020 7.629 7.682 7.376 7.430 4,515,759 -0.04(-0.53%)
Apr 21, 2020 7.489 7.756 7.356 7.469 5,312,114 -0.32(-4.10%)
Apr 20, 2020 7.889 8.122 7.656 7.789 4,585,917 -0.31(-3.78%)
Apr 17, 2020 8.362 8.455 8.029 8.095 4,315,882 +0.19(+2.36%)
Apr 16, 2020 8.315 8.315 7.722 7.909 5,048,955 -0.19(-2.30%)
Apr 15, 2020 8.335 8.488 7.889 8.095 6,649,508 -0.68(-7.74%)
Apr 14, 2020 8.788 9.084 8.561 8.774 4,866,320 +0.17(+1.93%)
Apr 13, 2020 9.027 9.041 8.015 8.608 10,082,919 -0.11(-1.30%)
Apr 09, 2020 8.588 9.047 8.441 8.721 10,231,520 +0.91(+11.58%)
Apr 08, 2020 7.603 8.082 7.496 7.816 9,411,125 +0.49(+6.63%)
Apr 07, 2020 7.003 7.543 6.997 7.330 8,879,932 +0.87(+13.39%)
Apr 06, 2020 6.597 6.964 6.364 6.464 7,030,684 +0.39(+6.35%)
Apr 03, 2020 6.458 6.478 5.915 6.078 8,164,757 -0.35(-5.39%)
Apr 02, 2020 6.677 6.724 6.304 6.424 7,543,058 -0.17(-2.62%)
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.