Skip to main content

Ares Capital Corp (NQ: ARCC )

22.21 +0.04 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 22.23 22.29 22.12 22.21 4,155,166 +0.04(+0.18%)
Dec 05, 2024 22.10 22.23 22.03 22.17 4,076,630 +0.07(+0.32%)
Dec 04, 2024 22.21 22.25 22.08 22.10 4,322,885 -0.08(-0.36%)
Dec 03, 2024 22.16 22.24 22.08 22.18 3,600,885 +0.08(+0.36%)
Dec 02, 2024 22.30 22.30 22.00 22.10 4,822,768 -0.05(-0.23%)
Nov 29, 2024 22.04 22.21 22.04 22.15 2,812,726 +0.14(+0.64%)
Nov 27, 2024 21.99 22.10 21.90 22.01 4,262,636 +0.01(+0.05%)
Nov 26, 2024 22.02 22.09 21.86 22.00 3,897,087 +0.00(+0.00%)
Nov 25, 2024 22.11 22.15 21.98 22.00 4,054,027 -0.02(-0.09%)
Nov 22, 2024 21.80 22.03 21.79 22.02 4,212,839 +0.24(+1.10%)
Nov 21, 2024 21.81 21.87 21.72 21.78 4,386,718 -0.01(-0.05%)
Nov 20, 2024 21.86 21.86 21.67 21.79 3,873,962 -0.04(-0.18%)
Nov 19, 2024 21.59 21.84 21.58 21.83 4,243,452 +0.15(+0.69%)
Nov 18, 2024 21.49 21.70 21.43 21.68 3,319,643 +0.17(+0.79%)
Nov 15, 2024 21.60 21.65 21.45 21.51 3,733,856 -0.07(-0.32%)
Nov 14, 2024 21.55 21.70 21.54 21.58 3,691,232 +0.04(+0.19%)
Nov 13, 2024 21.49 21.71 21.47 21.54 3,583,314 +0.01(+0.05%)
Nov 12, 2024 21.61 21.63 21.45 21.53 3,293,944 -0.06(-0.28%)
Nov 11, 2024 21.63 21.70 21.51 21.59 4,095,218 +0.06(+0.28%)
Nov 08, 2024 21.42 21.54 21.36 21.53 2,877,012 +0.20(+0.94%)
Nov 07, 2024 21.45 21.48 21.31 21.33 3,628,867 -0.07(-0.33%)
Nov 06, 2024 21.35 21.54 21.11 21.40 6,736,328 +0.39(+1.86%)
Nov 05, 2024 20.90 21.06 20.89 21.01 3,761,565 +0.13(+0.62%)
Nov 04, 2024 21.01 21.01 20.79 20.88 2,955,746 -0.12(-0.57%)
Nov 01, 2024 21.20 21.28 20.96 21.00 3,439,307 -0.14(-0.66%)
Oct 31, 2024 21.26 21.41 21.12 21.14 2,804,720 -0.20(-0.94%)
Oct 30, 2024 21.63 22.05 21.29 21.34 4,199,870 -0.23(-1.07%)
Oct 29, 2024 21.62 21.68 21.54 21.57 2,578,613 -0.10(-0.46%)
Oct 28, 2024 21.59 21.69 21.58 21.67 1,886,160 +0.09(+0.42%)
Oct 25, 2024 21.70 21.73 21.54 21.58 2,058,033 -0.09(-0.42%)
Oct 24, 2024 21.48 21.69 21.46 21.67 1,951,315 +0.17(+0.79%)
Oct 23, 2024 21.50 21.61 21.41 21.50 2,025,304 -0.09(-0.42%)
Oct 22, 2024 21.70 21.71 21.57 21.59 2,429,585 -0.13(-0.60%)
Oct 21, 2024 21.63 21.78 21.63 21.72 2,313,029 +0.07(+0.32%)
Oct 18, 2024 21.60 21.74 21.55 21.65 2,205,624 +0.07(+0.32%)
Oct 17, 2024 21.58 21.64 21.52 21.58 2,091,116 +0.01(+0.05%)
Oct 16, 2024 21.50 21.60 21.43 21.57 2,450,005 +0.16(+0.75%)
Oct 15, 2024 21.38 21.50 21.37 21.41 2,893,488 +0.03(+0.14%)
Oct 14, 2024 21.32 21.39 21.28 21.38 1,929,590 +0.06(+0.28%)
Oct 11, 2024 21.15 21.34 21.15 21.32 2,873,622 +0.19(+0.90%)
Oct 10, 2024 21.03 21.15 21.01 21.13 3,788,344 +0.12(+0.57%)
Oct 09, 2024 21.00 21.06 20.97 21.01 1,469,832 +0.00(+0.00%)
Oct 08, 2024 21.00 21.04 20.92 21.01 1,880,836 -0.01(-0.05%)
Oct 07, 2024 21.06 21.08 20.98 21.02 2,004,207 -0.03(-0.14%)
Oct 04, 2024 21.02 21.06 20.91 21.05 2,370,027 +0.17(+0.81%)
Oct 03, 2024 20.88 21.06 20.85 20.88 3,257,035 +0.04(+0.19%)
Oct 02, 2024 20.75 20.89 20.73 20.84 2,870,944 +0.10(+0.48%)
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.