Skip to main content

Ares Capital Corp (NQ: ARCC )

20.68 -0.59 (-2.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 9.880 10.00 9.743 9.880 4,134,573 +0.18(+1.83%)
Jun 29, 2020 9.572 9.709 9.388 9.702 3,967,446 +0.16(+1.72%)
Jun 26, 2020 9.771 9.860 9.518 9.538 4,651,450 -0.22(-2.24%)
Jun 25, 2020 9.668 9.805 9.545 9.757 2,498,064 -0.01(-0.07%)
Jun 24, 2020 9.955 9.983 9.528 9.764 3,436,889 -0.25(-2.53%)
Jun 23, 2020 10.12 10.16 9.996 10.02 2,721,655 -0.02(-0.21%)
Jun 22, 2020 10.11 10.13 9.894 10.04 3,099,222 -0.12(-1.14%)
Jun 19, 2020 10.42 10.42 10.12 10.15 3,960,548 -0.11(-1.07%)
Jun 18, 2020 10.12 10.31 10.03 10.26 2,822,782 +0.05(+0.47%)
Jun 17, 2020 10.33 10.45 10.19 10.22 2,486,944 -0.10(-0.99%)
Jun 16, 2020 10.67 10.67 10.21 10.32 2,923,601 +0.01(+0.13%)
Jun 15, 2020 9.709 10.39 9.566 10.30 4,214,184 +0.19(+1.89%)
Jun 12, 2020 10.15 10.41 9.834 10.11 5,492,701 +0.34(+3.43%)
Jun 11, 2020 9.950 10.07 9.684 9.778 8,108,408 -0.61(-5.83%)
Jun 10, 2020 10.65 10.69 10.13 10.38 6,275,853 -0.19(-1.82%)
Jun 09, 2020 10.58 10.60 10.35 10.58 5,036,887 -0.20(-1.85%)
Jun 08, 2020 10.46 10.84 10.46 10.78 4,877,860 +0.47(+4.58%)
Jun 05, 2020 10.71 10.83 10.28 10.30 4,496,356 -0.09(-0.90%)
Jun 04, 2020 10.38 10.48 10.18 10.40 3,793,788 +0.03(+0.32%)
Jun 03, 2020 10.44 10.51 10.32 10.36 3,529,081 +0.09(+0.91%)
Jun 02, 2020 10.19 10.31 10.04 10.27 5,057,376 +0.18(+1.78%)
Jun 01, 2020 9.851 10.20 9.844 10.09 2,757,103 +0.28(+2.85%)
May 29, 2020 9.877 10.02 9.741 9.811 4,129,966 -0.22(-2.19%)
May 28, 2020 10.34 10.44 9.931 10.03 4,255,283 -0.26(-2.52%)
May 27, 2020 10.47 10.52 9.997 10.29 3,155,808 +0.09(+0.85%)
May 26, 2020 10.08 10.37 10.04 10.20 5,888,361 +0.41(+4.21%)
May 22, 2020 9.638 9.837 9.578 9.791 3,228,650 +0.21(+2.22%)
May 21, 2020 9.518 9.645 9.472 9.578 2,581,860 +0.06(+0.63%)
May 20, 2020 9.472 9.605 9.358 9.518 3,113,608 +0.27(+2.95%)
May 19, 2020 9.186 9.405 9.092 9.245 3,003,221 +0.09(+1.02%)
May 18, 2020 9.186 9.305 9.039 9.152 4,140,373 +0.25(+2.84%)
May 15, 2020 8.673 8.999 8.574 8.900 2,842,565 +0.19(+2.14%)
May 14, 2020 8.401 8.800 8.101 8.713 4,262,016 +0.14(+1.63%)
May 13, 2020 8.966 9.033 8.354 8.574 5,259,152 -0.46(-5.08%)
May 12, 2020 9.245 9.325 9.019 9.033 3,114,427 -0.15(-1.67%)
May 11, 2020 8.913 9.212 8.833 9.186 3,539,757 +0.16(+1.77%)
May 08, 2020 8.933 9.092 8.833 9.026 2,760,627 +0.22(+2.49%)
May 07, 2020 8.946 9.086 8.780 8.806 4,386,872 +0.03(+0.30%)
May 06, 2020 8.500 8.913 8.434 8.780 6,910,277 +0.33(+3.94%)
May 05, 2020 8.767 9.046 8.394 8.447 5,525,440 +0.19(+2.34%)
May 04, 2020 8.028 8.268 7.935 8.254 5,274,208 +0.02(+0.20%)
May 01, 2020 8.341 8.344 8.095 8.238 3,600,603 -0.30(-3.54%)
Apr 30, 2020 8.520 8.680 8.341 8.540 3,583,668 -0.11(-1.31%)
Apr 29, 2020 8.447 8.707 8.434 8.653 5,515,269 +0.47(+5.77%)
Apr 28, 2020 8.507 8.640 8.148 8.181 5,477,571 +0.03(+0.33%)
Apr 27, 2020 7.829 8.314 7.769 8.155 8,177,206 +0.41(+5.28%)
Apr 24, 2020 7.556 7.809 7.430 7.746 6,144,434 +0.20(+2.60%)
Apr 23, 2020 7.622 7.622 7.323 7.549 4,273,314 +0.13(+1.70%)
Apr 22, 2020 7.622 7.676 7.370 7.423 4,519,754 -0.04(-0.53%)
Apr 21, 2020 7.483 7.749 7.350 7.463 5,316,814 -0.32(-4.10%)
Apr 20, 2020 7.882 8.115 7.649 7.782 4,589,974 -0.31(-3.78%)
Apr 17, 2020 8.354 8.447 8.022 8.088 4,319,701 +0.19(+2.36%)
Apr 16, 2020 8.308 8.308 7.716 7.902 5,053,422 -0.19(-2.30%)
Apr 15, 2020 8.328 8.481 7.882 8.088 6,655,392 -0.68(-7.74%)
Apr 14, 2020 8.780 9.076 8.554 8.767 4,870,626 +0.17(+1.93%)
Apr 13, 2020 9.019 9.033 8.008 8.600 10,091,840 -0.11(-1.30%)
Apr 09, 2020 8.580 9.039 8.434 8.713 10,240,573 +0.90(+11.58%)
Apr 08, 2020 7.596 8.075 7.489 7.809 9,419,453 +0.49(+6.63%)
Apr 07, 2020 6.997 7.536 6.991 7.323 8,887,789 +0.86(+13.39%)
Apr 06, 2020 6.592 6.957 6.359 6.458 7,036,905 +0.39(+6.35%)
Apr 03, 2020 6.452 6.472 5.910 6.073 8,171,981 -0.35(-5.39%)
Apr 02, 2020 6.671 6.718 6.299 6.419 7,549,732 -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.