Skip to main content

Ares Capital Corp (NQ: ARCC )

20.71 +0.03 (+0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 13.14 13.26 13.07 13.20 2,637,755 +0.10(+0.77%)
Feb 25, 2021 13.20 13.41 13.05 13.10 3,980,589 -0.09(-0.71%)
Feb 24, 2021 13.00 13.21 12.92 13.19 4,282,307 +0.26(+2.00%)
Feb 23, 2021 12.97 13.06 12.82 12.93 3,560,187 -0.01(-0.06%)
Feb 22, 2021 12.92 13.08 12.89 12.94 3,025,282 +0.01(+0.11%)
Feb 19, 2021 13.00 13.02 12.88 12.92 3,106,501 -0.06(-0.50%)
Feb 18, 2021 13.00 13.05 12.93 12.99 3,234,097 -0.04(-0.28%)
Feb 17, 2021 12.90 13.04 12.84 13.02 4,382,765 +0.12(+0.95%)
Feb 16, 2021 12.96 12.96 12.83 12.90 3,818,347 -0.01(-0.11%)
Feb 12, 2021 12.87 12.95 12.77 12.92 4,858,013 +0.10(+0.79%)
Feb 11, 2021 12.88 12.95 12.75 12.82 13,452,181 -0.50(-3.78%)
Feb 10, 2021 13.14 13.54 13.12 13.32 4,415,966 +0.35(+2.66%)
Feb 09, 2021 13.03 13.10 12.93 12.97 2,398,011 -0.11(-0.83%)
Feb 08, 2021 13.09 13.11 12.98 13.08 1,639,081 +0.06(+0.44%)
Feb 05, 2021 12.89 13.11 12.87 13.02 2,441,506 +0.19(+1.46%)
Feb 04, 2021 12.85 12.96 12.79 12.84 3,177,076 +0.04(+0.34%)
Feb 03, 2021 12.75 12.83 12.73 12.79 1,810,712 +0.04(+0.34%)
Feb 02, 2021 12.74 12.85 12.64 12.75 2,627,666 +0.15(+1.20%)
Feb 01, 2021 12.47 12.60 12.39 12.60 2,368,889 +0.14(+1.16%)
Jan 29, 2021 12.56 12.64 12.35 12.46 3,943,021 -0.14(-1.09%)
Jan 28, 2021 12.49 12.62 12.49 12.59 2,500,339 +0.01(+0.11%)
Jan 27, 2021 12.59 12.66 12.51 12.58 3,129,152 -0.09(-0.74%)
Jan 26, 2021 12.64 12.69 12.50 12.67 2,383,144 +0.16(+1.27%)
Jan 25, 2021 12.59 12.66 12.49 12.51 2,909,604 -0.09(-0.69%)
Jan 22, 2021 12.64 12.64 12.48 12.60 2,827,336 -0.07(-0.57%)
Jan 21, 2021 12.64 12.68 12.57 12.67 2,101,933 +0.08(+0.63%)
Jan 20, 2021 12.53 12.61 12.46 12.59 1,620,744 +0.14(+1.10%)
Jan 19, 2021 12.42 12.54 12.30 12.46 2,232,179 +0.07(+0.58%)
Jan 15, 2021 12.28 12.43 12.25 12.38 2,206,369 +0.09(+0.76%)
Jan 14, 2021 12.28 12.35 12.14 12.29 3,210,904 +0.09(+0.77%)
Jan 13, 2021 12.20 12.27 12.06 12.20 2,279,777 +0.01(+0.06%)
Jan 12, 2021 12.28 12.35 12.14 12.19 2,070,829 -0.01(-0.12%)
Jan 11, 2021 12.20 12.33 12.14 12.20 2,447,310 -0.04(-0.29%)
Jan 08, 2021 12.36 12.36 12.16 12.24 1,978,594 +0.04(+0.29%)
Jan 07, 2021 12.19 12.36 12.15 12.20 2,282,584 +0.12(+0.95%)
Jan 06, 2021 12.05 12.21 12.03 12.09 2,156,787 +0.12(+0.96%)
Jan 05, 2021 11.87 12.07 11.87 11.97 2,233,071 +0.09(+0.73%)
Jan 04, 2021 12.20 12.20 11.82 11.89 3,274,089 -0.27(-2.25%)
Dec 31, 2020 12.16 12.16 12.16 3,062,405 +0.17(+1.44%)
Dec 30, 2020 12.10 12.20 11.96 11.99 3,062,405 -0.01(-0.06%)
Dec 29, 2020 11.88 12.01 11.79 12.00 2,233,015 +0.17(+1.40%)
Dec 28, 2020 11.87 11.99 11.83 11.83 3,021,379 +0.04(+0.37%)
Dec 24, 2020 11.88 11.88 11.73 11.79 987,213 -0.02(-0.18%)
Dec 23, 2020 11.75 11.88 11.71 11.81 1,962,763 +0.06(+0.55%)
Dec 22, 2020 11.88 11.89 11.67 11.74 2,136,467 -0.12(-0.97%)
Dec 21, 2020 11.84 11.99 11.80 11.86 2,319,488 -0.07(-0.60%)
Dec 18, 2020 11.96 11.99 11.79 11.93 3,056,779 -0.03(-0.24%)
Dec 17, 2020 11.89 12.02 11.89 11.96 2,276,359 +0.01(+0.06%)
Dec 16, 2020 11.90 11.98 11.85 11.95 1,717,507 +0.08(+0.67%)
Dec 15, 2020 11.89 11.91 11.72 11.87 1,850,684 +0.12(+1.04%)
Dec 14, 2020 12.05 12.10 11.64 11.75 3,600,184 -0.19(-1.57%)
Dec 11, 2020 11.78 11.96 11.76 11.94 3,420,406 +0.08(+0.71%)
Dec 10, 2020 11.92 11.93 11.71 11.85 4,880,510 -0.25(-2.03%)
Dec 09, 2020 12.20 12.20 11.96 12.10 3,523,759 -0.02(-0.17%)
Dec 08, 2020 12.06 12.17 12.05 12.12 2,388,770 -0.01(-0.12%)
Dec 07, 2020 12.16 12.19 11.98 12.13 2,453,680 -0.01(-0.12%)
Dec 04, 2020 12.24 12.30 12.13 12.15 3,229,665 +0.00(+0.00%)
Dec 03, 2020 11.95 12.19 11.90 12.15 3,557,410 +0.22(+1.89%)
Dec 02, 2020 11.77 11.94 11.76 11.92 2,155,036 +0.11(+0.89%)
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.