Skip to main content

Ares Capital Corp (NQ: ARCC )

21.29 -0.09 (-0.40%)
Streaming Delayed Price Updated: 11:01 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 21.46 21.51 21.31 21.37 2,618,636 -0.09(-0.42%)
May 21, 2024 21.36 21.53 21.33 21.46 3,426,466 +0.13(+0.61%)
May 20, 2024 21.30 21.42 21.27 21.33 4,525,912 +0.05(+0.23%)
May 17, 2024 21.23 21.28 21.13 21.28 4,424,114 +0.13(+0.61%)
May 16, 2024 21.20 21.26 21.12 21.15 4,188,737 -0.02(-0.09%)
May 15, 2024 21.27 21.34 21.14 21.17 5,164,735 -0.08(-0.38%)
May 14, 2024 21.17 21.40 21.14 21.25 4,198,018 +0.11(+0.52%)
May 13, 2024 21.15 21.31 21.09 21.14 4,152,637 +0.04(+0.19%)
May 10, 2024 20.90 21.14 20.90 21.10 3,383,345 +0.18(+0.86%)
May 09, 2024 20.78 20.95 20.76 20.92 2,226,131 +0.14(+0.67%)
May 08, 2024 20.82 20.89 20.74 20.78 3,202,616 -0.02(-0.10%)
May 07, 2024 21.03 21.04 20.77 20.80 3,489,406 -0.09(-0.43%)
May 06, 2024 20.69 20.92 20.68 20.89 4,236,031 +0.28(+1.36%)
May 03, 2024 20.65 20.70 20.45 20.61 2,902,245 +0.07(+0.34%)
May 02, 2024 21.00 21.00 20.53 20.54 4,271,356 -0.31(-1.49%)
May 01, 2024 20.55 21.00 20.52 20.85 3,900,150 +0.24(+1.16%)
Apr 30, 2024 20.81 20.91 20.59 20.61 2,557,148 -0.20(-0.96%)
Apr 29, 2024 20.90 20.92 20.79 20.81 2,765,351 +0.03(+0.14%)
Apr 26, 2024 20.64 20.84 20.64 20.78 2,640,447 +0.15(+0.73%)
Apr 25, 2024 20.75 20.75 20.62 20.63 2,271,272 -0.16(-0.77%)
Apr 24, 2024 20.74 20.81 20.68 20.79 2,125,754 +0.05(+0.24%)
Apr 23, 2024 20.65 20.75 20.61 20.74 2,078,497 +0.08(+0.39%)
Apr 22, 2024 20.60 20.69 20.55 20.66 2,787,068 +0.07(+0.34%)
Apr 19, 2024 20.41 20.66 20.41 20.59 2,427,375 +0.17(+0.83%)
Apr 18, 2024 20.33 20.45 20.26 20.42 1,988,283 +0.09(+0.44%)
Apr 17, 2024 20.28 20.44 20.21 20.33 1,987,474 +0.09(+0.44%)
Apr 16, 2024 20.20 20.32 20.13 20.24 3,163,191 +0.00(+0.00%)
Apr 15, 2024 20.37 20.50 20.14 20.24 2,728,428 -0.04(-0.20%)
Apr 12, 2024 20.52 20.58 20.22 20.28 2,826,405 -0.24(-1.17%)
Apr 11, 2024 20.36 20.56 20.32 20.52 2,964,859 +0.13(+0.64%)
Apr 10, 2024 20.42 20.51 20.28 20.39 3,031,539 -0.14(-0.68%)
Apr 09, 2024 20.62 20.62 20.45 20.53 1,941,446 -0.03(-0.15%)
Apr 08, 2024 20.58 20.62 20.48 20.56 2,137,676 -0.01(-0.05%)
Apr 05, 2024 20.40 20.58 20.36 20.57 2,072,445 +0.21(+1.03%)
Apr 04, 2024 20.58 20.62 20.36 20.36 2,428,357 -0.12(-0.59%)
Apr 03, 2024 20.49 20.53 20.43 20.48 2,248,993 -0.05(-0.24%)
Apr 02, 2024 20.38 20.54 20.34 20.53 3,439,871 +0.14(+0.69%)
Apr 01, 2024 20.75 20.82 20.32 20.39 4,727,226 -0.43(-2.07%)
Mar 28, 2024 20.62 20.86 20.79 20.82 7,452,779 +0.34(+1.66%)
Mar 27, 2024 20.35 20.49 20.31 20.48 4,137,883 +0.24(+1.19%)
Mar 26, 2024 20.13 20.29 20.09 20.24 3,142,156 +0.12(+0.60%)
Mar 25, 2024 19.99 20.21 19.99 20.12 3,642,371 +0.13(+0.65%)
Mar 22, 2024 20.04 20.07 19.92 19.99 2,272,059 -0.06(-0.30%)
Mar 21, 2024 19.95 20.10 19.92 20.05 3,458,005 +0.11(+0.55%)
Mar 20, 2024 19.92 19.96 19.75 19.94 4,161,594 -0.01(-0.05%)
Mar 19, 2024 20.07 20.10 19.85 19.95 4,046,162 -0.10(-0.50%)
Mar 18, 2024 20.14 20.19 20.00 20.05 4,960,699 -0.14(-0.69%)
Mar 15, 2024 20.01 20.20 19.94 20.19 4,003,210 +0.20(+1.00%)
Mar 14, 2024 20.34 20.35 19.93 19.99 5,040,023 -0.31(-1.53%)
Mar 13, 2024 20.31 20.37 20.25 20.30 4,219,729 +0.05(+0.24%)
Mar 12, 2024 20.14 20.26 20.06 20.25 4,450,366 +0.19(+0.93%)
Mar 11, 2024 20.12 20.23 20.03 20.07 4,244,758 +0.03(+0.15%)
Mar 08, 2024 20.04 20.17 20.01 20.04 3,456,702 +0.05(+0.24%)
Mar 07, 2024 19.99 20.02 19.91 19.99 3,637,288 +0.07(+0.34%)
Mar 06, 2024 19.84 19.97 19.80 19.92 3,100,284 +0.16(+0.79%)
Mar 05, 2024 19.85 19.91 19.74 19.76 3,880,970 -0.09(-0.44%)
Mar 04, 2024 19.80 19.90 19.74 19.85 3,543,380 +0.09(+0.44%)
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.