Stock Quote

Ares Capital Corp (NQ: ARCC )

19.62 USD +0.13 (+0.67%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 19.50 19.63 19.46 19.62 1,356,848 +0.13(+0.67%)
Apr 15, 2021 19.29 19.49 19.25 19.49 1,455,990 +0.20(+1.04%)
Apr 14, 2021 19.20 19.34 19.20 19.29 1,430,178 +0.02(+0.10%)
Apr 13, 2021 19.18 19.27 19.12 19.27 1,576,379 -0.08(-0.41%)
Apr 12, 2021 19.40 19.41 19.30 19.35 1,526,945 +0.00(+0.00%)
Apr 09, 2021 19.36 19.40 19.20 19.35 1,251,600 +0.06(+0.31%)
Apr 08, 2021 19.22 19.32 19.18 19.29 1,394,696 +0.09(+0.47%)
Apr 07, 2021 19.18 19.27 19.08 19.20 1,627,169 +0.11(+0.58%)
Apr 06, 2021 19.05 19.14 19.00 19.09 1,373,943 +0.09(+0.47%)
Apr 05, 2021 18.95 19.12 18.95 19.00 2,114,563 +0.07(+0.37%)
Apr 01, 2021 18.73 19.06 18.65 18.93 2,767,200 +0.22(+1.18%)
Mar 31, 2021 19.00 19.00 18.70 18.71 2,664,623 -0.14(-0.74%)
Mar 30, 2021 18.76 18.91 18.73 18.85 1,874,373 +0.11(+0.59%)
Mar 29, 2021 18.60 18.75 18.54 18.74 1,745,896 +0.06(+0.32%)
Mar 26, 2021 18.50 18.69 18.40 18.68 2,007,800 +0.21(+1.14%)
Mar 25, 2021 18.15 18.49 18.05 18.47 1,905,611 +0.32(+1.76%)
Mar 24, 2021 18.21 18.42 18.12 18.15 1,851,689 +0.02(+0.11%)
Mar 23, 2021 18.27 18.31 18.06 18.13 2,012,809 -0.16(-0.87%)
Mar 22, 2021 18.30 18.34 18.16 18.29 1,796,896 +0.03(+0.16%)
Mar 19, 2021 18.09 18.44 18.05 18.26 2,706,600 +0.16(+0.88%)
Mar 18, 2021 18.67 18.67 18.07 18.10 2,387,106 -0.59(-3.16%)
Mar 17, 2021 18.69 18.71 18.53 18.69 1,567,473 +0.00(+0.00%)
Mar 16, 2021 18.90 18.93 18.61 18.69 1,842,920 -0.19(-1.01%)
Mar 15, 2021 18.92 18.95 18.59 18.88 3,266,611 +0.31(+1.67%)
Mar 12, 2021 18.76 18.83 18.54 18.57 3,080,300 -0.66(-3.43%)
Mar 11, 2021 19.07 19.26 18.97 19.23 2,417,622 +0.15(+0.79%)
Mar 10, 2021 19.01 19.15 18.92 19.08 2,452,805 +0.22(+1.17%)
Mar 09, 2021 19.19 19.22 18.84 18.86 3,158,210 -0.10(-0.53%)
Mar 08, 2021 18.86 19.10 18.77 18.96 2,507,366 +0.22(+1.17%)
Mar 05, 2021 18.59 18.79 18.29 18.74 2,676,300 +0.22(+1.19%)
Mar 04, 2021 18.85 18.92 18.27 18.52 2,801,249 -0.24(-1.28%)
Mar 03, 2021 18.74 18.90 18.60 18.76 2,545,125 +0.06(+0.32%)
Mar 02, 2021 18.50 18.83 18.47 18.70 2,104,235 +0.28(+1.52%)
Mar 01, 2021 18.60 18.81 18.40 18.42 2,401,199 +0.09(+0.49%)
Feb 26, 2021 18.25 18.41 18.15 18.33 1,899,200 +0.14(+0.77%)
Feb 25, 2021 18.34 18.62 18.12 18.19 2,866,049 -0.13(-0.71%)
Feb 24, 2021 18.06 18.35 17.95 18.32 3,083,288 +0.36(+2.00%)
Feb 23, 2021 18.02 18.14 17.80 17.96 2,563,357 -0.01(-0.06%)
Feb 22, 2021 17.95 18.16 17.90 17.97 2,178,222 +0.02(+0.11%)
Feb 19, 2021 18.05 18.09 17.89 17.95 2,236,700 -0.09(-0.50%)
Feb 18, 2021 18.06 18.13 17.96 18.04 2,328,570 -0.05(-0.28%)
Feb 17, 2021 17.91 18.11 17.83 18.09 3,155,618 +0.17(+0.95%)
Feb 16, 2021 18.00 18.00 17.82 17.92 2,749,234 -0.02(-0.11%)
Feb 12, 2021 17.87 17.99 17.74 17.94 3,497,800 +0.14(+0.79%)
Feb 11, 2021 17.89 17.99 17.71 17.80 9,685,654 -0.70(-3.78%)
Feb 10, 2021 18.25 18.80 18.22 18.50 3,179,523 +0.48(+2.66%)
Feb 09, 2021 18.10 18.19 17.96 18.02 1,726,583 -0.15(-0.83%)
Feb 08, 2021 18.18 18.21 18.03 18.17 1,180,149 +0.08(+0.44%)
Feb 05, 2021 17.90 18.21 17.88 18.09 1,757,900 +0.26(+1.46%)
Feb 04, 2021 17.85 18.00 17.77 17.83 2,287,515 +0.06(+0.34%)
Feb 03, 2021 17.71 17.82 17.68 17.77 1,303,724 +0.06(+0.34%)
Feb 02, 2021 17.70 17.85 17.56 17.71 1,891,936 +0.21(+1.20%)
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.