Skip to main content

Ares Capital Corp (NQ: ARCC )

20.68 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 15.64 15.64 15.42 15.51 3,194,604 -0.11(-0.74%)
Nov 29, 2021 15.71 15.74 15.42 15.63 3,732,354 +0.05(+0.30%)
Nov 26, 2021 15.69 15.75 15.46 15.58 2,815,290 -0.21(-1.36%)
Nov 24, 2021 15.71 15.86 15.70 15.80 1,757,627 +0.07(+0.44%)
Nov 23, 2021 15.82 15.83 15.71 15.73 2,563,256 -0.02(-0.10%)
Nov 22, 2021 15.81 15.88 15.71 15.74 2,342,410 -0.05(-0.34%)
Nov 19, 2021 15.83 15.92 15.73 15.80 2,305,524 -0.13(-0.82%)
Nov 18, 2021 15.85 15.94 15.83 15.93 2,004,824 +0.08(+0.48%)
Nov 17, 2021 15.95 16.00 15.78 15.85 3,259,789 -0.11(-0.67%)
Nov 16, 2021 16.02 16.08 15.94 15.96 3,120,609 +0.01(+0.05%)
Nov 15, 2021 16.06 16.09 15.92 15.95 3,337,842 -0.08(-0.53%)
Nov 12, 2021 16.12 16.16 16.01 16.03 1,975,202 -0.07(-0.43%)
Nov 11, 2021 16.13 16.21 16.10 16.10 1,813,737 -0.05(-0.28%)
Nov 10, 2021 16.00 16.15 2,431,408 +0.15(+0.96%)
Nov 09, 2021 16.12 16.17 15.97 16.00 2,337,877 -0.18(-1.09%)
Nov 08, 2021 16.09 16.17 16.01 16.17 2,021,342 +0.09(+0.57%)
Nov 05, 2021 16.13 16.16 16.00 16.08 1,791,062 +0.06(+0.38%)
Nov 04, 2021 16.13 16.20 15.92 16.02 3,107,494 -0.08(-0.52%)
Nov 03, 2021 16.25 16.37 16.09 16.10 3,362,907 -0.12(-0.75%)
Nov 02, 2021 16.55 16.55 16.18 16.23 2,856,907 -0.25(-1.49%)
Nov 01, 2021 16.43 16.52 16.44 16.47 2,395,334 +0.05(+0.33%)
Oct 29, 2021 16.61 16.63 16.40 16.42 1,933,377 -0.20(-1.20%)
Oct 28, 2021 16.50 16.65 16.44 16.62 1,764,718 +0.11(+0.65%)
Oct 27, 2021 16.39 16.58 16.37 16.51 3,031,533 +0.13(+0.79%)
Oct 26, 2021 16.46 16.38 2,118,088 +0.07(+0.42%)
Oct 25, 2021 16.36 16.41 16.28 16.31 2,475,416 +0.03(+0.19%)
Oct 22, 2021 16.23 16.28 16.12 16.28 2,041,436 +0.08(+0.47%)
Oct 21, 2021 16.17 16.23 16.09 16.20 1,541,871 +0.06(+0.38%)
Oct 20, 2021 16.17 16.23 16.08 16.14 1,579,527 +0.00(+0.00%)
Oct 19, 2021 16.13 16.15 16.08 16.14 1,449,729 +0.04(+0.26%)
Oct 18, 2021 16.13 16.17 16.03 16.10 2,526,364 -0.01(-0.07%)
Oct 15, 2021 16.15 16.16 16.06 16.11 2,505,926 +0.06(+0.38%)
Oct 14, 2021 16.16 16.16 16.01 16.05 2,879,813 -0.01(-0.05%)
Oct 13, 2021 16.07 16.13 16.04 16.06 2,594,114 -0.01(-0.05%)
Oct 12, 2021 15.94 16.10 15.84 16.07 1,973,602 +0.18(+1.11%)
Oct 11, 2021 16.06 16.10 15.87 15.89 2,023,743 -0.18(-1.10%)
Oct 08, 2021 15.93 16.11 15.93 16.07 1,771,617 +0.15(+0.91%)
Oct 07, 2021 15.96 16.01 15.91 15.92 1,568,290 +0.01(+0.05%)
Oct 06, 2021 15.77 15.92 15.72 15.91 1,712,530 +0.02(+0.10%)
Oct 05, 2021 15.85 15.94 15.78 15.90 1,711,508 +0.10(+0.63%)
Oct 04, 2021 15.80 15.90 15.75 15.80 2,561,159 +0.00(+0.00%)
Oct 01, 2021 15.69 15.83 15.58 15.80 3,046,630 +0.23(+1.48%)
Sep 30, 2021 15.70 15.83 15.56 15.57 3,597,770 -0.08(-0.49%)
Sep 29, 2021 15.53 15.65 15.42 15.64 2,416,196 +0.11(+0.74%)
Sep 28, 2021 15.52 15.61 15.44 15.53 3,029,844 -0.01(-0.05%)
Sep 27, 2021 15.44 15.61 15.43 15.54 2,218,401 +0.15(+1.00%)
Sep 24, 2021 15.44 15.53 15.38 15.38 1,974,706 -0.07(-0.45%)
Sep 23, 2021 15.48 15.56 15.43 15.45 2,169,850 +0.00(+0.00%)
Sep 22, 2021 15.28 15.48 15.28 15.45 2,666,285 +0.19(+1.25%)
Sep 21, 2021 15.14 15.28 15.13 15.26 2,156,178 +0.19(+1.27%)
Sep 20, 2021 15.05 15.18 14.95 15.07 3,958,351 -0.17(-1.11%)
Sep 17, 2021 15.31 15.32 15.18 15.24 4,191,472 -0.08(-0.55%)
Sep 16, 2021 15.45 15.50 15.31 15.32 2,611,932 -0.16(-1.04%)
Sep 15, 2021 15.38 15.48 15.31 15.48 2,226,859 +0.13(+0.85%)
Sep 14, 2021 15.35 15.41 15.28 15.35 3,745,627 +0.05(+0.35%)
Sep 13, 2021 15.27 15.34 15.16 15.30 3,859,697 +0.08(+0.49%)
Sep 10, 2021 15.26 15.30 15.17 15.22 3,103,380 +0.00(+0.02%)
Sep 09, 2021 15.16 15.26 15.05 15.22 2,958,737 +0.06(+0.37%)
Sep 08, 2021 15.15 15.23 15.10 15.16 2,730,604 +0.04(+0.25%)
Sep 07, 2021 15.28 15.28 15.06 15.13 3,472,684 -0.15(-0.98%)
Sep 03, 2021 15.16 15.30 15.16 15.28 3,123,227 +0.11(+0.69%)
Sep 02, 2021 15.07 15.18 15.01 15.17 3,354,092 +0.17(+1.15%)
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.